Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 33.78 | 33.89 | 33.49 | 33.64 | 1,048,073 | -0.15(-0.44%) |
Jul 28, 2016 | 33.83 | 34.02 | 33.64 | 33.79 | 2,571,771 | -0.19(-0.55%) |
Jul 27, 2016 | 34.28 | 34.30 | 33.78 | 33.98 | 3,535,179 | -0.00(-0.01%) |
Jul 26, 2016 | 33.03 | 34.13 | 33.03 | 33.98 | 4,545,586 | +1.27(+3.88%) |
Jul 25, 2016 | 32.52 | 32.77 | 32.52 | 32.71 | 731,696 | +0.19(+0.58%) |
Jul 22, 2016 | 32.25 | 32.54 | 32.06 | 32.53 | 1,441,483 | +0.16(+0.50%) |
Jul 21, 2016 | 32.63 | 32.64 | 32.23 | 32.36 | 1,502,997 | -0.23(-0.70%) |
Jul 20, 2016 | 32.27 | 32.67 | 32.16 | 32.59 | 2,027,185 | +0.51(+1.58%) |
Jul 19, 2016 | 32.14 | 32.17 | 31.98 | 32.09 | 871,269 | -0.11(-0.34%) |
Jul 18, 2016 | 32.13 | 32.25 | 32.04 | 32.20 | 1,469,622 | +0.47(+1.47%) |
Jul 15, 2016 | 31.75 | 31.78 | 31.60 | 31.73 | 1,186,119 | -0.01(-0.03%) |
Jul 14, 2016 | 31.79 | 31.83 | 31.54 | 31.74 | 1,443,922 | +0.23(+0.73%) |
Jul 13, 2016 | 31.58 | 31.70 | 31.46 | 31.51 | 1,474,494 | +0.04(+0.12%) |
Jul 12, 2016 | 31.35 | 31.58 | 31.35 | 31.47 | 3,169,112 | +0.40(+1.30%) |
Jul 11, 2016 | 30.95 | 31.20 | 30.93 | 31.07 | 990,120 | +0.35(+1.13%) |
Jul 08, 2016 | 30.20 | 30.75 | 29.89 | 30.72 | 1,108,060 | +0.83(+2.78%) |
Jul 07, 2016 | 29.57 | 30.11 | 29.57 | 29.89 | 1,220,342 | +0.40(+1.35%) |
Jul 05, 2016 | 29.80 | 29.80 | 29.31 | 29.49 | 2,661,992 | -0.55(-1.83%) |
Jul 01, 2016 | 30.06 | 30.04 | 30.04 | 30.04 | 1,378,791 | -0.25(-0.82%) |
Jun 30, 2016 | 29.82 | 30.32 | 29.76 | 30.29 | 1,625,373 | +0.51(+1.72%) |
Jun 29, 2016 | 29.53 | 29.87 | 29.43 | 29.78 | 2,425,560 | +0.59(+2.02%) |
Jun 28, 2016 | 28.89 | 29.25 | 28.81 | 29.19 | 2,825,326 | +0.74(+2.62%) |
Jun 27, 2016 | 29.25 | 29.25 | 28.25 | 28.45 | 5,468,811 | -1.20(-4.06%) |
Jun 24, 2016 | 30.02 | 30.51 | 29.54 | 29.65 | 2,738,033 | -1.70(-5.43%) |
Jun 23, 2016 | 30.99 | 31.39 | 30.89 | 31.35 | 1,132,853 | +0.76(+2.50%) |
Jun 22, 2016 | 30.66 | 30.91 | 30.55 | 30.59 | 947,059 | -0.03(-0.10%) |
Jun 21, 2016 | 30.65 | 30.71 | 30.51 | 30.62 | 996,047 | +0.03(+0.11%) |
Jun 20, 2016 | 30.69 | 30.95 | 30.57 | 30.58 | 1,141,014 | +0.34(+1.11%) |
Jun 17, 2016 | 30.46 | 30.46 | 30.03 | 30.25 | 1,875,224 | -0.26(-0.85%) |
Jun 16, 2016 | 30.21 | 30.53 | 29.98 | 30.51 | 4,186,157 | -0.00(-0.01%) |
Jun 15, 2016 | 30.67 | 30.72 | 30.46 | 30.51 | 728,958 | -0.00(-0.01%) |
Jun 14, 2016 | 30.42 | 30.59 | 30.22 | 30.51 | 1,305,721 | -0.01(-0.03%) |
Jun 13, 2016 | 30.48 | 30.86 | 30.46 | 30.52 | 1,717,009 | -0.16(-0.52%) |
Jun 10, 2016 | 30.88 | 30.88 | 30.57 | 30.68 | 1,071,760 | -0.51(-1.64%) |
Jun 09, 2016 | 30.96 | 31.21 | 30.85 | 31.19 | 1,121,604 | +0.04(+0.11%) |
Jun 08, 2016 | 31.17 | 31.24 | 31.06 | 31.16 | 432,115 | -0.01(-0.04%) |
Jun 07, 2016 | 31.01 | 31.23 | 31.00 | 31.17 | 1,443,523 | +0.29(+0.95%) |
Jun 06, 2016 | 30.97 | 31.13 | 30.82 | 30.88 | 1,945,542 | -0.07(-0.23%) |
Jun 03, 2016 | 31.12 | 31.14 | 30.77 | 30.95 | 1,357,585 | +0.09(+0.29%) |
Jun 02, 2016 | 30.79 | 30.86 | 30.66 | 30.86 | 764,120 | +0.01(+0.02%) |
Jun 01, 2016 | 30.66 | 30.89 | 30.54 | 30.85 | 1,355,874 | +0.16(+0.53%) |
May 31, 2016 | 30.57 | 30.72 | 30.48 | 30.69 | 2,212,050 | +0.18(+0.58%) |
May 27, 2016 | 30.29 | 30.51 | 30.51 | 30.51 | 888,803 | +0.19(+0.63%) |
May 26, 2016 | 30.26 | 30.39 | 30.19 | 30.32 | 941,045 | +0.10(+0.33%) |
May 25, 2016 | 30.23 | 30.30 | 29.99 | 30.22 | 1,287,964 | +0.18(+0.59%) |
May 24, 2016 | 29.58 | 30.08 | 29.54 | 30.04 | 1,637,639 | +0.71(+2.41%) |
May 23, 2016 | 29.32 | 29.60 | 29.32 | 29.33 | 759,144 | +0.20(+0.70%) |
May 20, 2016 | 28.62 | 29.16 | 28.61 | 29.13 | 1,732,430 | +0.86(+3.03%) |
May 19, 2016 | 28.25 | 28.49 | 28.03 | 28.27 | 1,438,809 | -0.16(-0.56%) |
May 18, 2016 | 27.88 | 28.68 | 27.88 | 28.43 | 2,066,796 | +0.44(+1.56%) |
May 17, 2016 | 28.14 | 28.29 | 27.91 | 28.00 | 643,565 | -0.18(-0.65%) |
May 16, 2016 | 27.75 | 28.37 | 27.65 | 28.18 | 735,222 | +0.45(+1.61%) |
May 13, 2016 | 27.71 | 27.96 | 27.65 | 27.73 | 1,654,054 | +0.10(+0.36%) |
May 12, 2016 | 28.20 | 28.25 | 27.41 | 27.63 | 1,250,186 | -0.50(-1.79%) |
May 11, 2016 | 28.10 | 28.39 | 28.10 | 28.14 | 2,760,735 | -0.07(-0.24%) |
May 10, 2016 | 27.95 | 28.22 | 27.79 | 28.21 | 856,408 | +0.33(+1.18%) |
May 09, 2016 | 27.96 | 28.11 | 27.80 | 27.88 | 1,005,759 | -0.04(-0.13%) |
May 06, 2016 | 27.75 | 27.93 | 27.53 | 27.91 | 1,281,130 | +0.04(+0.14%) |
May 05, 2016 | 27.97 | 28.14 | 27.77 | 27.87 | 1,215,374 | +0.07(+0.24%) |
May 04, 2016 | 27.92 | 28.12 | 27.71 | 27.81 | 2,617,053 | -0.32(-1.14%) |
May 03, 2016 | 28.16 | 28.30 | 28.00 | 28.13 | 3,390,554 | -0.32(-1.14%) |