Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.92 | 32.81 | 31.92 | 32.76 | 21,889 | +0.55(+1.71%) |
Jul 28, 2016 | 32.35 | 32.94 | 32.07 | 32.22 | 36,280 | -0.11(-0.35%) |
Jul 27, 2016 | 32.86 | 33.30 | 32.19 | 32.33 | 82,687 | -0.49(-1.49%) |
Jul 26, 2016 | 32.18 | 32.82 | 32.13 | 32.82 | 83,566 | +0.45(+1.40%) |
Jul 25, 2016 | 32.87 | 32.94 | 32.22 | 32.36 | 94,181 | -0.80(-2.42%) |
Jul 22, 2016 | 33.37 | 33.37 | 32.74 | 33.17 | 28,718 | -0.03(-0.11%) |
Jul 21, 2016 | 33.74 | 34.15 | 33.18 | 33.20 | 22,047 | -0.56(-1.65%) |
Jul 20, 2016 | 33.42 | 34.02 | 33.00 | 33.76 | 142,139 | +0.11(+0.34%) |
Jul 19, 2016 | 34.06 | 34.10 | 33.59 | 33.65 | 24,873 | -0.51(-1.48%) |
Jul 18, 2016 | 33.81 | 34.15 | 33.41 | 34.15 | 35,338 | +0.14(+0.41%) |
Jul 15, 2016 | 34.33 | 34.65 | 33.94 | 34.01 | 38,860 | -0.10(-0.28%) |
Jul 14, 2016 | 34.26 | 34.52 | 34.11 | 34.11 | 170,499 | +0.24(+0.72%) |
Jul 13, 2016 | 34.62 | 34.81 | 33.62 | 33.86 | 101,395 | -0.78(-2.24%) |
Jul 12, 2016 | 33.72 | 34.86 | 33.72 | 34.64 | 72,341 | +1.58(+4.77%) |
Jul 11, 2016 | 33.66 | 33.94 | 33.05 | 33.06 | 45,177 | -0.31(-0.94%) |
Jul 08, 2016 | 33.17 | 33.57 | 32.73 | 33.37 | 31,031 | +0.65(+1.97%) |
Jul 07, 2016 | 33.06 | 33.82 | 32.49 | 32.73 | 105,769 | -0.09(-0.27%) |
Jul 06, 2016 | 32.71 | 32.88 | 32.27 | 32.82 | 22,416 | -0.12(-0.37%) |
Jul 05, 2016 | 33.89 | 33.99 | 32.44 | 32.94 | 25,468 | -1.60(-4.65%) |
Jul 01, 2016 | 33.68 | 34.54 | 34.54 | 34.54 | 36,922 | +0.88(+2.62%) |
Jun 30, 2016 | 33.10 | 33.66 | 32.97 | 33.66 | 49,649 | +0.48(+1.45%) |
Jun 29, 2016 | 32.77 | 33.44 | 32.70 | 33.18 | 205,834 | +0.89(+2.75%) |
Jun 28, 2016 | 32.59 | 32.59 | 31.93 | 32.29 | 52,762 | +0.84(+2.66%) |
Jun 27, 2016 | 32.84 | 32.90 | 31.30 | 31.46 | 51,494 | -1.86(-5.58%) |
Jun 24, 2016 | 33.64 | 34.02 | 33.23 | 33.31 | 51,837 | -1.73(-4.93%) |
Jun 23, 2016 | 34.18 | 35.07 | 34.18 | 35.04 | 51,388 | +0.92(+2.68%) |
Jun 22, 2016 | 34.52 | 34.73 | 34.12 | 34.12 | 142,358 | -0.17(-0.48%) |
Jun 21, 2016 | 33.92 | 34.40 | 33.47 | 34.29 | 32,746 | +0.42(+1.23%) |
Jun 20, 2016 | 34.46 | 34.72 | 33.86 | 33.87 | 33,872 | -0.02(-0.05%) |
Jun 17, 2016 | 33.33 | 34.05 | 33.33 | 33.89 | 41,085 | +0.93(+2.82%) |
Jun 16, 2016 | 33.12 | 33.12 | 32.25 | 32.96 | 104,931 | -0.66(-1.97%) |
Jun 15, 2016 | 33.67 | 34.26 | 33.36 | 33.62 | 126,550 | -0.17(-0.49%) |
Jun 14, 2016 | 33.55 | 34.18 | 33.16 | 33.79 | 55,270 | -0.04(-0.13%) |
Jun 13, 2016 | 33.80 | 34.45 | 33.68 | 33.83 | 62,321 | -0.37(-1.07%) |
Jun 10, 2016 | 34.78 | 34.99 | 34.15 | 34.19 | 77,331 | -1.18(-3.34%) |
Jun 09, 2016 | 35.13 | 35.48 | 35.03 | 35.38 | 61,387 | -0.41(-1.14%) |
Jun 08, 2016 | 35.88 | 36.19 | 35.32 | 35.79 | 100,780 | +0.30(+0.83%) |
Jun 07, 2016 | 34.86 | 35.68 | 34.81 | 35.49 | 185,042 | +0.74(+2.13%) |
Jun 06, 2016 | 32.67 | 34.76 | 32.67 | 34.75 | 52,438 | +2.44(+7.57%) |
Jun 03, 2016 | 32.11 | 32.45 | 31.91 | 32.31 | 32,762 | +0.29(+0.90%) |
Jun 02, 2016 | 31.88 | 32.09 | 31.51 | 32.02 | 157,292 | -0.30(-0.94%) |
Jun 01, 2016 | 32.36 | 32.43 | 31.48 | 32.32 | 369,911 | -0.23(-0.72%) |
May 31, 2016 | 32.66 | 33.15 | 32.38 | 32.56 | 152,941 | +0.06(+0.19%) |
May 27, 2016 | 32.32 | 32.50 | 32.50 | 32.50 | 61,503 | +0.19(+0.59%) |
May 26, 2016 | 33.06 | 33.26 | 32.31 | 32.31 | 84,809 | -0.48(-1.46%) |
May 25, 2016 | 31.77 | 32.83 | 31.70 | 32.79 | 74,108 | +1.32(+4.20%) |
May 24, 2016 | 31.65 | 31.65 | 31.04 | 31.46 | 48,273 | +0.00(+0.00%) |
May 23, 2016 | 31.34 | 31.61 | 31.22 | 31.46 | 34,544 | -0.09(-0.28%) |
May 20, 2016 | 31.21 | 31.70 | 31.05 | 31.55 | 34,908 | +0.56(+1.80%) |
May 19, 2016 | 30.90 | 31.20 | 30.43 | 30.99 | 55,087 | -0.26(-0.84%) |
May 18, 2016 | 32.00 | 32.30 | 31.09 | 31.25 | 93,389 | -1.01(-3.13%) |
May 17, 2016 | 31.89 | 32.68 | 31.85 | 32.26 | 102,474 | +0.45(+1.42%) |
May 16, 2016 | 31.53 | 32.13 | 30.79 | 31.81 | 116,749 | +0.92(+2.99%) |
May 13, 2016 | 31.42 | 31.91 | 30.88 | 30.89 | 183,642 | -0.79(-2.50%) |
May 12, 2016 | 32.08 | 32.34 | 31.36 | 31.68 | 86,473 | -0.04(-0.14%) |
May 11, 2016 | 31.52 | 32.23 | 31.19 | 31.72 | 88,531 | +0.08(+0.25%) |
May 10, 2016 | 31.36 | 31.70 | 31.23 | 31.65 | 98,122 | +0.64(+2.08%) |
May 09, 2016 | 32.35 | 32.35 | 30.68 | 31.00 | 301,537 | -1.49(-4.58%) |
May 06, 2016 | 31.79 | 32.89 | 31.71 | 32.49 | 30,963 | +0.54(+1.69%) |
May 05, 2016 | 33.05 | 33.20 | 31.79 | 31.95 | 51,415 | -0.55(-1.69%) |
May 04, 2016 | 33.33 | 33.62 | 32.34 | 32.50 | 81,234 | -0.78(-2.35%) |
May 03, 2016 | 33.80 | 33.86 | 33.01 | 33.28 | 125,436 | -1.30(-3.77%) |