Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 33.28 | 33.53 | 33.23 | 33.50 | 176,014 | +0.24(+0.73%) |
Jul 28, 2016 | 33.13 | 33.33 | 33.08 | 33.25 | 128,726 | -0.05(-0.16%) |
Jul 27, 2016 | 33.07 | 33.31 | 33.03 | 33.31 | 510,608 | +0.38(+1.14%) |
Jul 26, 2016 | 33.03 | 33.07 | 32.81 | 32.93 | 356,247 | +0.06(+0.18%) |
Jul 25, 2016 | 32.90 | 32.99 | 32.84 | 32.87 | 952,986 | -0.03(-0.10%) |
Jul 22, 2016 | 32.67 | 32.98 | 32.66 | 32.91 | 2,067,350 | +0.08(+0.24%) |
Jul 21, 2016 | 32.52 | 32.87 | 32.48 | 32.83 | 390,716 | +0.03(+0.10%) |
Jul 20, 2016 | 32.75 | 32.83 | 32.71 | 32.80 | 999,732 | -0.17(-0.53%) |
Jul 19, 2016 | 32.95 | 33.00 | 32.82 | 32.97 | 1,693,457 | +0.19(+0.59%) |
Jul 18, 2016 | 32.97 | 32.99 | 32.66 | 32.78 | 471,823 | -0.05(-0.14%) |
Jul 15, 2016 | 32.91 | 32.92 | 32.73 | 32.82 | 100,837 | -0.27(-0.81%) |
Jul 14, 2016 | 32.99 | 33.13 | 32.97 | 33.09 | 207,820 | -0.44(-1.30%) |
Jul 13, 2016 | 33.44 | 33.54 | 33.33 | 33.53 | 344,498 | +0.31(+0.94%) |
Jul 12, 2016 | 33.27 | 33.34 | 33.09 | 33.21 | 284,455 | -0.47(-1.41%) |
Jul 11, 2016 | 33.87 | 33.93 | 33.67 | 33.69 | 212,129 | -0.26(-0.76%) |
Jul 08, 2016 | 33.82 | 33.96 | 33.74 | 33.94 | 51,028 | +0.19(+0.57%) |
Jul 07, 2016 | 33.65 | 33.88 | 33.57 | 33.75 | 160,111 | -0.01(-0.02%) |
Jul 06, 2016 | 33.81 | 33.84 | 33.62 | 33.76 | 75,713 | +0.09(+0.27%) |
Jul 05, 2016 | 33.56 | 33.83 | 33.56 | 33.67 | 332,781 | +0.35(+1.04%) |
Jul 01, 2016 | 33.36 | 33.32 | 33.32 | 33.32 | 890,759 | +0.49(+1.49%) |
Jun 30, 2016 | 32.86 | 33.08 | 32.70 | 32.84 | 210,537 | +0.07(+0.21%) |
Jun 29, 2016 | 33.06 | 33.13 | 32.74 | 32.77 | 194,177 | -0.23(-0.70%) |
Jun 28, 2016 | 33.28 | 33.28 | 32.88 | 33.00 | 212,236 | +0.04(+0.11%) |
Jun 27, 2016 | 33.32 | 33.32 | 32.77 | 32.96 | 262,184 | +0.79(+2.47%) |
Jun 24, 2016 | 32.36 | 32.36 | 32.06 | 32.16 | 117,532 | +0.77(+2.46%) |
Jun 23, 2016 | 31.46 | 31.55 | 31.35 | 31.39 | 68,182 | -0.31(-0.97%) |
Jun 22, 2016 | 31.63 | 31.76 | 31.59 | 31.70 | 104,463 | +0.02(+0.08%) |
Jun 21, 2016 | 31.84 | 31.85 | 31.63 | 31.68 | 432,635 | -0.13(-0.40%) |
Jun 20, 2016 | 31.84 | 31.87 | 31.77 | 31.80 | 683,677 | -0.31(-0.97%) |
Jun 17, 2016 | 32.27 | 32.27 | 32.03 | 32.12 | 89,290 | -0.21(-0.66%) |
Jun 16, 2016 | 32.41 | 32.57 | 32.26 | 32.33 | 147,214 | +0.17(+0.52%) |
Jun 15, 2016 | 32.08 | 32.26 | 32.08 | 32.16 | 577,431 | +0.12(+0.36%) |
Jun 14, 2016 | 32.21 | 32.25 | 32.02 | 32.05 | 281,157 | -0.02(-0.05%) |
Jun 13, 2016 | 32.02 | 32.07 | 31.92 | 32.06 | 101,456 | +0.16(+0.50%) |
Jun 10, 2016 | 31.95 | 32.06 | 31.82 | 31.90 | 356,052 | +0.13(+0.40%) |
Jun 09, 2016 | 31.81 | 31.87 | 31.73 | 31.77 | 147,486 | +0.21(+0.65%) |
Jun 08, 2016 | 31.49 | 31.62 | 31.46 | 31.57 | 151,881 | +0.13(+0.42%) |
Jun 07, 2016 | 31.47 | 31.51 | 31.43 | 31.44 | 44,989 | +0.09(+0.29%) |
Jun 06, 2016 | 31.51 | 31.51 | 31.33 | 31.35 | 416,178 | -0.21(-0.65%) |
Jun 03, 2016 | 31.48 | 31.57 | 31.42 | 31.55 | 288,759 | +0.42(+1.35%) |
Jun 02, 2016 | 31.03 | 31.21 | 31.03 | 31.13 | 66,663 | +0.25(+0.80%) |
Jun 01, 2016 | 30.99 | 31.11 | 30.86 | 30.89 | 197,748 | +0.06(+0.18%) |
May 31, 2016 | 30.55 | 30.90 | 30.55 | 30.83 | 76,495 | +0.09(+0.31%) |
May 27, 2016 | 30.79 | 30.74 | 30.74 | 30.74 | 72,347 | -0.06(-0.20%) |
May 26, 2016 | 30.72 | 30.88 | 30.72 | 30.80 | 65,183 | +0.14(+0.47%) |
May 25, 2016 | 30.77 | 30.82 | 30.61 | 30.65 | 132,911 | -0.11(-0.35%) |
May 24, 2016 | 30.79 | 30.80 | 30.60 | 30.76 | 71,360 | -0.11(-0.35%) |
May 23, 2016 | 30.84 | 30.90 | 30.77 | 30.87 | 81,445 | +0.04(+0.12%) |
May 20, 2016 | 30.72 | 30.87 | 30.67 | 30.83 | 202,871 | +0.05(+0.16%) |
May 19, 2016 | 30.69 | 30.85 | 30.69 | 30.78 | 237,817 | +0.12(+0.40%) |
May 18, 2016 | 30.99 | 30.99 | 30.56 | 30.66 | 131,269 | -0.44(-1.43%) |
May 17, 2016 | 31.04 | 31.18 | 31.04 | 31.10 | 113,090 | +0.05(+0.17%) |
May 16, 2016 | 31.16 | 31.17 | 31.01 | 31.05 | 85,184 | -0.26(-0.84%) |
May 13, 2016 | 31.10 | 31.31 | 31.06 | 31.31 | 169,428 | +0.32(+1.05%) |
May 12, 2016 | 30.91 | 31.02 | 30.91 | 30.99 | 58,718 | -0.14(-0.44%) |
May 11, 2016 | 30.99 | 31.21 | 30.94 | 31.12 | 268,332 | +0.15(+0.48%) |
May 10, 2016 | 30.99 | 31.05 | 30.87 | 30.97 | 1,664,858 | +0.03(+0.09%) |
May 09, 2016 | 30.91 | 30.97 | 30.86 | 30.95 | 274,714 | +0.07(+0.21%) |
May 06, 2016 | 30.95 | 30.97 | 30.84 | 30.88 | 2,223,442 | -0.16(-0.53%) |
May 05, 2016 | 30.78 | 31.04 | 30.73 | 31.04 | 483,753 | +0.24(+0.79%) |
May 04, 2016 | 30.71 | 30.80 | 30.62 | 30.80 | 747,935 | +0.10(+0.32%) |
May 03, 2016 | 30.66 | 30.80 | 30.66 | 30.70 | 202,679 | +0.39(+1.29%) |