Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.79 | 32.67 | 31.79 | 32.63 | 21,981 | +0.55(+1.71%) |
Jul 28, 2016 | 32.22 | 32.80 | 31.93 | 32.08 | 36,432 | -0.11(-0.35%) |
Jul 27, 2016 | 32.72 | 33.16 | 32.05 | 32.19 | 83,034 | -0.49(-1.49%) |
Jul 26, 2016 | 32.05 | 32.68 | 31.99 | 32.68 | 83,916 | +0.45(+1.40%) |
Jul 25, 2016 | 32.73 | 32.80 | 32.09 | 32.23 | 94,577 | -0.80(-2.42%) |
Jul 22, 2016 | 33.23 | 33.24 | 32.60 | 33.03 | 28,838 | -0.03(-0.10%) |
Jul 21, 2016 | 33.60 | 34.01 | 33.04 | 33.06 | 22,139 | -0.56(-1.65%) |
Jul 20, 2016 | 33.28 | 33.88 | 32.86 | 33.62 | 142,735 | +0.11(+0.34%) |
Jul 19, 2016 | 33.92 | 33.96 | 33.45 | 33.50 | 24,977 | -0.50(-1.48%) |
Jul 18, 2016 | 33.67 | 34.01 | 33.27 | 34.01 | 35,486 | +0.14(+0.41%) |
Jul 15, 2016 | 34.19 | 34.50 | 33.80 | 33.87 | 39,023 | -0.10(-0.28%) |
Jul 14, 2016 | 34.11 | 34.37 | 33.96 | 33.96 | 171,215 | +0.24(+0.72%) |
Jul 13, 2016 | 34.48 | 34.66 | 33.48 | 33.72 | 101,821 | -0.77(-2.24%) |
Jul 12, 2016 | 33.57 | 34.71 | 33.57 | 34.49 | 72,644 | +1.57(+4.77%) |
Jul 11, 2016 | 33.52 | 33.80 | 32.91 | 32.92 | 45,367 | -0.31(-0.94%) |
Jul 08, 2016 | 33.04 | 33.43 | 32.59 | 33.24 | 31,161 | +0.64(+1.97%) |
Jul 07, 2016 | 32.92 | 33.68 | 32.35 | 32.59 | 106,212 | -0.09(-0.27%) |
Jul 06, 2016 | 32.58 | 32.74 | 32.13 | 32.68 | 22,510 | -0.12(-0.37%) |
Jul 05, 2016 | 33.75 | 33.85 | 32.31 | 32.80 | 25,575 | -1.60(-4.65%) |
Jul 01, 2016 | 33.54 | 34.40 | 34.40 | 34.40 | 37,077 | +0.88(+2.62%) |
Jun 30, 2016 | 32.96 | 33.52 | 32.84 | 33.52 | 49,858 | +0.48(+1.45%) |
Jun 29, 2016 | 32.64 | 33.30 | 32.57 | 33.04 | 206,698 | +0.89(+2.75%) |
Jun 28, 2016 | 32.45 | 32.45 | 31.79 | 32.16 | 52,984 | +0.83(+2.66%) |
Jun 27, 2016 | 32.71 | 32.76 | 31.17 | 31.32 | 51,710 | -1.85(-5.58%) |
Jun 24, 2016 | 33.50 | 33.88 | 33.09 | 33.17 | 52,055 | -1.72(-4.93%) |
Jun 23, 2016 | 34.03 | 34.92 | 34.03 | 34.89 | 51,603 | +0.91(+2.68%) |
Jun 22, 2016 | 34.37 | 34.58 | 33.98 | 33.98 | 142,955 | -0.16(-0.48%) |
Jun 21, 2016 | 33.77 | 34.26 | 33.33 | 34.15 | 32,884 | +0.42(+1.23%) |
Jun 20, 2016 | 34.31 | 34.57 | 33.72 | 33.73 | 34,014 | -0.02(-0.05%) |
Jun 17, 2016 | 33.19 | 33.90 | 33.19 | 33.75 | 41,257 | +0.93(+2.82%) |
Jun 16, 2016 | 32.99 | 32.99 | 32.11 | 32.82 | 105,371 | -0.66(-1.97%) |
Jun 15, 2016 | 33.53 | 34.12 | 33.22 | 33.48 | 127,081 | -0.16(-0.49%) |
Jun 14, 2016 | 33.41 | 34.03 | 33.03 | 33.64 | 55,502 | -0.04(-0.13%) |
Jun 13, 2016 | 33.66 | 34.30 | 33.54 | 33.69 | 62,583 | -0.36(-1.07%) |
Jun 10, 2016 | 34.63 | 34.84 | 34.01 | 34.05 | 77,656 | -1.18(-3.34%) |
Jun 09, 2016 | 34.99 | 35.33 | 34.88 | 35.23 | 61,644 | -0.41(-1.14%) |
Jun 08, 2016 | 35.73 | 36.04 | 35.17 | 35.64 | 101,203 | +0.29(+0.83%) |
Jun 07, 2016 | 34.71 | 35.53 | 34.67 | 35.34 | 185,819 | +0.74(+2.13%) |
Jun 06, 2016 | 32.54 | 34.61 | 32.54 | 34.61 | 52,658 | +2.43(+7.57%) |
Jun 03, 2016 | 31.97 | 32.31 | 31.78 | 32.17 | 32,899 | +0.29(+0.90%) |
Jun 02, 2016 | 31.75 | 31.96 | 31.38 | 31.89 | 157,953 | -0.30(-0.94%) |
Jun 01, 2016 | 32.22 | 32.29 | 31.35 | 32.19 | 371,465 | -0.23(-0.72%) |
May 31, 2016 | 32.52 | 33.01 | 32.24 | 32.42 | 153,583 | +0.06(+0.19%) |
May 27, 2016 | 32.18 | 32.36 | 32.36 | 32.36 | 61,761 | +0.19(+0.59%) |
May 26, 2016 | 32.92 | 33.12 | 32.17 | 32.17 | 85,166 | -0.48(-1.46%) |
May 25, 2016 | 31.64 | 32.69 | 31.57 | 32.65 | 74,419 | +1.32(+4.20%) |
May 24, 2016 | 31.52 | 31.52 | 30.91 | 31.33 | 48,476 | +0.00(+0.00%) |
May 23, 2016 | 31.21 | 31.48 | 31.09 | 31.33 | 34,689 | -0.09(-0.28%) |
May 20, 2016 | 31.08 | 31.57 | 30.92 | 31.42 | 35,055 | +0.55(+1.80%) |
May 19, 2016 | 30.77 | 31.07 | 30.30 | 30.86 | 55,318 | -0.26(-0.84%) |
May 18, 2016 | 31.87 | 32.16 | 30.95 | 31.12 | 93,781 | -1.00(-3.13%) |
May 17, 2016 | 31.76 | 32.54 | 31.72 | 32.13 | 102,904 | +0.45(+1.42%) |
May 16, 2016 | 31.40 | 32.00 | 30.66 | 31.68 | 117,239 | +0.92(+2.99%) |
May 13, 2016 | 31.29 | 31.77 | 30.75 | 30.76 | 184,413 | -0.79(-2.50%) |
May 12, 2016 | 31.95 | 32.21 | 31.23 | 31.55 | 86,836 | -0.04(-0.14%) |
May 11, 2016 | 31.39 | 32.09 | 31.06 | 31.59 | 88,902 | +0.08(+0.25%) |
May 10, 2016 | 31.23 | 31.57 | 31.10 | 31.51 | 98,534 | +0.64(+2.08%) |
May 09, 2016 | 32.22 | 32.22 | 30.55 | 30.87 | 302,803 | -1.48(-4.58%) |
May 06, 2016 | 31.65 | 32.75 | 31.57 | 32.35 | 31,093 | +0.54(+1.69%) |
May 05, 2016 | 32.91 | 33.06 | 31.65 | 31.82 | 51,631 | -0.55(-1.69%) |
May 04, 2016 | 33.19 | 33.48 | 32.21 | 32.36 | 81,575 | -0.78(-2.35%) |
May 03, 2016 | 33.66 | 33.72 | 32.87 | 33.14 | 125,963 | -1.30(-3.77%) |