Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 33.39 | 33.64 | 33.34 | 33.61 | 175,439 | +0.24(+0.73%) |
Jul 28, 2016 | 33.24 | 33.44 | 33.19 | 33.36 | 128,306 | -0.05(-0.16%) |
Jul 27, 2016 | 33.18 | 33.42 | 33.14 | 33.42 | 508,942 | +0.38(+1.14%) |
Jul 26, 2016 | 33.14 | 33.18 | 32.92 | 33.04 | 355,085 | +0.06(+0.18%) |
Jul 25, 2016 | 33.01 | 33.10 | 32.95 | 32.98 | 949,876 | -0.03(-0.10%) |
Jul 22, 2016 | 32.78 | 33.09 | 32.77 | 33.02 | 2,060,604 | +0.08(+0.24%) |
Jul 21, 2016 | 32.63 | 32.97 | 32.59 | 32.94 | 389,441 | +0.03(+0.10%) |
Jul 20, 2016 | 32.86 | 32.94 | 32.82 | 32.90 | 996,470 | -0.17(-0.53%) |
Jul 19, 2016 | 33.06 | 33.11 | 32.93 | 33.08 | 1,687,931 | +0.19(+0.59%) |
Jul 18, 2016 | 33.07 | 33.10 | 32.77 | 32.88 | 470,283 | -0.05(-0.14%) |
Jul 15, 2016 | 33.02 | 33.02 | 32.84 | 32.93 | 100,508 | -0.27(-0.81%) |
Jul 14, 2016 | 33.10 | 33.23 | 33.08 | 33.20 | 207,142 | -0.44(-1.30%) |
Jul 13, 2016 | 33.55 | 33.65 | 33.44 | 33.64 | 343,374 | +0.31(+0.94%) |
Jul 12, 2016 | 33.38 | 33.45 | 33.19 | 33.32 | 283,527 | -0.48(-1.41%) |
Jul 11, 2016 | 33.98 | 34.04 | 33.78 | 33.80 | 211,437 | -0.26(-0.76%) |
Jul 08, 2016 | 33.93 | 34.07 | 33.85 | 34.06 | 50,862 | +0.19(+0.57%) |
Jul 07, 2016 | 33.76 | 33.99 | 33.68 | 33.86 | 159,588 | -0.01(-0.02%) |
Jul 06, 2016 | 33.93 | 33.95 | 33.73 | 33.87 | 75,466 | +0.09(+0.27%) |
Jul 05, 2016 | 33.67 | 33.94 | 33.67 | 33.78 | 331,695 | +0.35(+1.04%) |
Jul 01, 2016 | 33.47 | 33.43 | 33.43 | 33.43 | 887,852 | +0.49(+1.49%) |
Jun 30, 2016 | 32.97 | 33.19 | 32.81 | 32.94 | 209,850 | +0.07(+0.21%) |
Jun 29, 2016 | 33.17 | 33.24 | 32.85 | 32.87 | 193,543 | -0.23(-0.70%) |
Jun 28, 2016 | 33.39 | 33.39 | 32.99 | 33.10 | 211,543 | +0.04(+0.11%) |
Jun 27, 2016 | 33.43 | 33.43 | 32.88 | 33.07 | 261,329 | +0.80(+2.47%) |
Jun 24, 2016 | 32.46 | 32.46 | 32.17 | 32.27 | 117,149 | +0.78(+2.46%) |
Jun 23, 2016 | 31.56 | 31.65 | 31.46 | 31.49 | 67,959 | -0.31(-0.97%) |
Jun 22, 2016 | 31.73 | 31.86 | 31.70 | 31.80 | 104,123 | +0.02(+0.08%) |
Jun 21, 2016 | 31.94 | 31.95 | 31.74 | 31.78 | 431,224 | -0.13(-0.40%) |
Jun 20, 2016 | 31.94 | 31.98 | 31.88 | 31.91 | 681,446 | -0.31(-0.97%) |
Jun 17, 2016 | 32.37 | 32.37 | 32.14 | 32.22 | 88,998 | -0.21(-0.66%) |
Jun 16, 2016 | 32.51 | 32.68 | 32.37 | 32.44 | 146,733 | +0.17(+0.52%) |
Jun 15, 2016 | 32.18 | 32.37 | 32.18 | 32.27 | 575,547 | +0.12(+0.36%) |
Jun 14, 2016 | 32.31 | 32.35 | 32.12 | 32.15 | 280,240 | -0.02(-0.05%) |
Jun 13, 2016 | 32.13 | 32.18 | 32.02 | 32.17 | 101,125 | +0.16(+0.50%) |
Jun 10, 2016 | 32.06 | 32.17 | 31.93 | 32.01 | 354,890 | +0.13(+0.40%) |
Jun 09, 2016 | 31.92 | 31.97 | 31.84 | 31.88 | 147,005 | +0.21(+0.65%) |
Jun 08, 2016 | 31.59 | 31.73 | 31.57 | 31.67 | 151,385 | +0.13(+0.42%) |
Jun 07, 2016 | 31.57 | 31.61 | 31.54 | 31.54 | 44,842 | +0.09(+0.29%) |
Jun 06, 2016 | 31.61 | 31.61 | 31.43 | 31.45 | 414,820 | -0.21(-0.65%) |
Jun 03, 2016 | 31.58 | 31.67 | 31.52 | 31.66 | 287,817 | +0.42(+1.35%) |
Jun 02, 2016 | 31.13 | 31.31 | 31.13 | 31.23 | 66,445 | +0.25(+0.80%) |
Jun 01, 2016 | 31.09 | 31.21 | 30.96 | 30.99 | 197,102 | +0.06(+0.18%) |
May 31, 2016 | 30.65 | 31.00 | 30.65 | 30.93 | 76,245 | +0.09(+0.31%) |
May 27, 2016 | 30.89 | 30.84 | 30.84 | 30.84 | 72,111 | -0.06(-0.20%) |
May 26, 2016 | 30.82 | 30.98 | 30.82 | 30.90 | 64,970 | +0.14(+0.47%) |
May 25, 2016 | 30.87 | 30.92 | 30.71 | 30.75 | 132,477 | -0.11(-0.35%) |
May 24, 2016 | 30.89 | 30.90 | 30.70 | 30.86 | 71,127 | -0.11(-0.35%) |
May 23, 2016 | 30.94 | 31.00 | 30.87 | 30.97 | 81,179 | +0.04(+0.12%) |
May 20, 2016 | 30.82 | 30.97 | 30.77 | 30.93 | 202,209 | +0.05(+0.16%) |
May 19, 2016 | 30.79 | 30.96 | 30.79 | 30.88 | 237,041 | +0.12(+0.40%) |
May 18, 2016 | 31.09 | 31.09 | 30.66 | 30.76 | 130,841 | -0.44(-1.43%) |
May 17, 2016 | 31.14 | 31.28 | 31.14 | 31.20 | 112,721 | +0.05(+0.17%) |
May 16, 2016 | 31.26 | 31.27 | 31.11 | 31.15 | 84,906 | -0.26(-0.84%) |
May 13, 2016 | 31.20 | 31.41 | 31.16 | 31.41 | 168,875 | +0.33(+1.05%) |
May 12, 2016 | 31.01 | 31.12 | 31.01 | 31.09 | 58,526 | -0.14(-0.44%) |
May 11, 2016 | 31.09 | 31.31 | 31.04 | 31.22 | 267,456 | +0.15(+0.48%) |
May 10, 2016 | 31.10 | 31.15 | 30.97 | 31.08 | 1,659,426 | +0.03(+0.09%) |
May 09, 2016 | 31.01 | 31.08 | 30.96 | 31.05 | 273,818 | +0.07(+0.21%) |
May 06, 2016 | 31.05 | 31.07 | 30.94 | 30.98 | 2,216,186 | -0.16(-0.53%) |
May 05, 2016 | 30.88 | 31.15 | 30.83 | 31.15 | 482,175 | +0.24(+0.79%) |
May 04, 2016 | 30.81 | 30.90 | 30.72 | 30.90 | 745,494 | +0.10(+0.32%) |
May 03, 2016 | 30.76 | 30.90 | 30.76 | 30.80 | 202,017 | +0.39(+1.29%) |