Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.79 | 31.57 | 29.09 | 30.98 | 1,738,183 | -1.09(-3.40%) |
Jul 28, 2016 | 32.40 | 32.54 | 32.02 | 32.07 | 391,778 | -0.42(-1.29%) |
Jul 27, 2016 | 32.37 | 32.49 | 32.14 | 32.49 | 503,470 | +0.12(+0.37%) |
Jul 26, 2016 | 32.16 | 32.41 | 31.93 | 32.37 | 706,153 | +0.07(+0.22%) |
Jul 25, 2016 | 32.06 | 32.48 | 31.64 | 32.30 | 712,217 | +0.33(+1.03%) |
Jul 22, 2016 | 32.24 | 32.41 | 31.84 | 31.97 | 652,509 | -0.24(-0.75%) |
Jul 21, 2016 | 31.93 | 32.43 | 31.86 | 32.21 | 1,027,344 | +0.35(+1.10%) |
Jul 20, 2016 | 31.38 | 31.91 | 31.25 | 31.86 | 688,323 | +0.65(+2.08%) |
Jul 19, 2016 | 31.35 | 31.83 | 31.10 | 31.21 | 759,081 | -0.26(-0.83%) |
Jul 18, 2016 | 31.25 | 31.52 | 31.16 | 31.47 | 478,242 | +0.29(+0.93%) |
Jul 15, 2016 | 31.35 | 31.63 | 30.85 | 31.18 | 848,264 | +0.03(+0.10%) |
Jul 14, 2016 | 31.36 | 31.64 | 31.02 | 31.15 | 669,280 | +0.01(+0.03%) |
Jul 13, 2016 | 32.97 | 32.97 | 31.12 | 31.14 | 825,932 | -1.20(-3.71%) |
Jul 12, 2016 | 32.28 | 32.48 | 32.05 | 32.34 | 769,963 | +0.28(+0.87%) |
Jul 11, 2016 | 31.81 | 32.42 | 31.69 | 32.06 | 1,171,342 | +0.37(+1.17%) |
Jul 08, 2016 | 30.98 | 31.77 | 30.88 | 31.69 | 1,717,453 | +0.81(+2.62%) |
Jul 07, 2016 | 31.31 | 31.47 | 30.67 | 30.88 | 871,995 | +0.28(+0.92%) |
Jul 05, 2016 | 30.51 | 30.98 | 30.51 | 30.60 | 990,165 | -0.17(-0.55%) |
Jul 01, 2016 | 30.69 | 30.77 | 30.77 | 30.77 | 1,220,800 | +0.17(+0.56%) |
Jun 30, 2016 | 30.53 | 31.01 | 30.21 | 30.60 | 843,886 | +0.03(+0.10%) |
Jun 29, 2016 | 32.56 | 32.82 | 30.50 | 30.57 | 1,645,430 | +0.99(+3.35%) |
Jun 28, 2016 | 29.47 | 30.01 | 29.37 | 29.58 | 917,174 | +0.46(+1.58%) |
Jun 27, 2016 | 29.99 | 30.25 | 29.03 | 29.12 | 1,163,063 | -0.88(-2.93%) |
Jun 24, 2016 | 29.84 | 30.62 | 28.82 | 30.00 | 889,510 | -0.76(-2.47%) |
Jun 23, 2016 | 31.11 | 31.91 | 30.58 | 30.76 | 800,125 | -0.21(-0.68%) |
Jun 22, 2016 | 30.85 | 31.99 | 30.55 | 30.97 | 922,892 | +0.25(+0.81%) |
Jun 21, 2016 | 31.08 | 31.32 | 30.57 | 30.72 | 924,709 | -0.21(-0.68%) |
Jun 20, 2016 | 30.80 | 31.60 | 30.69 | 30.93 | 1,028,579 | +0.85(+2.83%) |
Jun 17, 2016 | 30.71 | 30.82 | 30.03 | 30.08 | 1,185,012 | -0.55(-1.80%) |
Jun 16, 2016 | 30.05 | 30.67 | 30.01 | 30.63 | 1,183,297 | +0.44(+1.46%) |
Jun 15, 2016 | 30.78 | 30.78 | 30.16 | 30.19 | 1,047,947 | -0.25(-0.82%) |
Jun 14, 2016 | 30.59 | 31.05 | 30.43 | 30.44 | 1,333,804 | -0.14(-0.46%) |
Jun 13, 2016 | 31.04 | 31.13 | 30.57 | 30.58 | 1,725,591 | -0.37(-1.20%) |
Jun 10, 2016 | 33.65 | 34.95 | 30.76 | 30.95 | 2,272,199 | -3.07(-9.02%) |
Jun 09, 2016 | 34.54 | 34.85 | 34.02 | 34.02 | 535,818 | -0.77(-2.21%) |
Jun 08, 2016 | 34.68 | 35.09 | 34.22 | 34.79 | 365,158 | +0.03(+0.09%) |
Jun 07, 2016 | 34.97 | 35.35 | 34.72 | 34.76 | 678,154 | +0.28(+0.81%) |
Jun 06, 2016 | 33.92 | 34.55 | 33.36 | 34.48 | 791,111 | +0.51(+1.50%) |
Jun 03, 2016 | 34.99 | 34.99 | 33.91 | 33.97 | 732,771 | -1.19(-3.38%) |
Jun 02, 2016 | 34.39 | 35.32 | 34.27 | 35.16 | 1,531,058 | +0.83(+2.42%) |
Jun 01, 2016 | 33.40 | 34.49 | 33.23 | 34.33 | 1,368,027 | +0.44(+1.30%) |
May 31, 2016 | 34.00 | 34.23 | 33.85 | 33.89 | 854,171 | -0.20(-0.59%) |
May 27, 2016 | 33.50 | 34.09 | 34.09 | 34.09 | 855,300 | +0.66(+1.97%) |
May 26, 2016 | 34.98 | 35.13 | 33.34 | 33.43 | 1,380,059 | -1.56(-4.46%) |
May 25, 2016 | 34.85 | 35.18 | 34.75 | 34.99 | 834,873 | +0.15(+0.43%) |
May 24, 2016 | 34.41 | 35.03 | 34.30 | 34.84 | 1,149,258 | +0.51(+1.49%) |
May 23, 2016 | 34.16 | 34.73 | 34.01 | 34.33 | 582,676 | +0.16(+0.47%) |
May 20, 2016 | 33.95 | 35.00 | 33.76 | 34.17 | 804,663 | +0.46(+1.36%) |
May 19, 2016 | 34.22 | 34.48 | 33.50 | 33.71 | 736,649 | -0.77(-2.23%) |
May 18, 2016 | 34.75 | 35.05 | 34.37 | 34.48 | 958,605 | -0.30(-0.86%) |
May 17, 2016 | 35.09 | 35.43 | 34.57 | 34.78 | 599,600 | -0.31(-0.88%) |
May 16, 2016 | 34.99 | 35.51 | 34.81 | 35.09 | 784,551 | +0.15(+0.43%) |
May 13, 2016 | 34.35 | 35.02 | 34.23 | 34.94 | 603,663 | +0.57(+1.66%) |
May 12, 2016 | 34.69 | 34.97 | 33.78 | 34.37 | 745,851 | -0.18(-0.52%) |
May 11, 2016 | 35.37 | 35.37 | 34.52 | 34.55 | 377,602 | -0.76(-2.15%) |
May 10, 2016 | 35.47 | 35.59 | 34.96 | 35.31 | 414,136 | -0.17(-0.48%) |
May 09, 2016 | 34.53 | 35.65 | 34.35 | 35.48 | 953,863 | +1.14(+3.32%) |
May 06, 2016 | 34.19 | 34.77 | 33.64 | 34.34 | 703,386 | +0.15(+0.44%) |
May 05, 2016 | 33.98 | 34.82 | 33.85 | 34.19 | 1,108,160 | +0.25(+0.74%) |
May 04, 2016 | 35.40 | 35.76 | 33.64 | 33.94 | 2,832,225 | -2.25(-6.22%) |
May 03, 2016 | 36.32 | 36.54 | 35.77 | 36.19 | 1,019,042 | -0.47(-1.28%) |