Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 34.18 | 34.74 | 34.10 | 34.62 | 73,011 | +0.28(+0.81%) |
Jul 28, 2016 | 34.50 | 34.60 | 33.88 | 34.34 | 120,062 | -0.15(-0.44%) |
Jul 27, 2016 | 34.00 | 34.63 | 33.62 | 34.49 | 99,660 | +0.49(+1.43%) |
Jul 26, 2016 | 33.88 | 34.14 | 33.60 | 34.01 | 75,982 | -0.23(-0.67%) |
Jul 25, 2016 | 34.42 | 34.42 | 33.56 | 34.24 | 227,700 | -0.09(-0.25%) |
Jul 22, 2016 | 34.26 | 34.43 | 33.83 | 34.32 | 121,253 | +0.15(+0.45%) |
Jul 21, 2016 | 33.86 | 34.29 | 33.77 | 34.17 | 83,729 | +0.38(+1.13%) |
Jul 20, 2016 | 33.15 | 33.98 | 33.15 | 33.79 | 166,773 | +0.87(+2.64%) |
Jul 19, 2016 | 33.19 | 33.47 | 32.65 | 32.92 | 139,335 | -0.20(-0.60%) |
Jul 18, 2016 | 33.18 | 33.32 | 32.77 | 33.12 | 113,729 | +0.00(+0.00%) |
Jul 15, 2016 | 33.42 | 33.82 | 33.00 | 33.12 | 92,203 | -0.06(-0.17%) |
Jul 14, 2016 | 33.29 | 33.85 | 32.82 | 33.18 | 151,351 | +0.39(+1.19%) |
Jul 13, 2016 | 32.74 | 33.21 | 32.69 | 32.79 | 134,427 | +0.07(+0.20%) |
Jul 12, 2016 | 32.60 | 32.93 | 32.47 | 32.72 | 119,124 | +0.44(+1.36%) |
Jul 11, 2016 | 32.67 | 32.82 | 32.25 | 32.28 | 125,862 | -0.17(-0.53%) |
Jul 08, 2016 | 31.79 | 32.60 | 31.43 | 32.45 | 220,033 | +1.02(+3.25%) |
Jul 07, 2016 | 31.84 | 32.20 | 31.06 | 31.43 | 247,543 | -0.27(-0.84%) |
Jul 06, 2016 | 30.46 | 31.84 | 30.39 | 31.70 | 195,988 | +1.00(+3.26%) |
Jul 05, 2016 | 30.44 | 30.97 | 30.24 | 30.70 | 79,026 | +0.03(+0.09%) |
Jul 01, 2016 | 30.27 | 30.67 | 30.67 | 30.67 | 168,771 | +0.50(+1.64%) |
Jun 30, 2016 | 29.54 | 30.17 | 29.07 | 30.17 | 162,088 | +0.84(+2.86%) |
Jun 29, 2016 | 28.57 | 29.55 | 28.40 | 29.34 | 136,337 | +1.56(+5.63%) |
Jun 28, 2016 | 26.79 | 27.79 | 26.77 | 27.77 | 157,713 | +1.56(+5.97%) |
Jun 27, 2016 | 26.79 | 27.04 | 25.91 | 26.21 | 177,034 | -1.21(-4.42%) |
Jun 24, 2016 | 27.09 | 28.70 | 27.09 | 27.42 | 276,808 | -2.46(-8.23%) |
Jun 23, 2016 | 29.29 | 29.90 | 29.19 | 29.88 | 146,339 | +1.05(+3.64%) |
Jun 22, 2016 | 28.64 | 29.78 | 28.56 | 28.83 | 117,024 | +0.23(+0.80%) |
Jun 21, 2016 | 29.43 | 29.43 | 28.40 | 28.60 | 56,387 | -0.27(-0.92%) |
Jun 20, 2016 | 29.08 | 29.44 | 28.80 | 28.87 | 76,224 | +0.52(+1.85%) |
Jun 17, 2016 | 29.26 | 29.28 | 28.02 | 28.34 | 101,158 | -0.90(-3.06%) |
Jun 16, 2016 | 28.74 | 29.36 | 28.29 | 29.24 | 75,989 | +0.17(+0.59%) |
Jun 15, 2016 | 29.84 | 29.97 | 28.89 | 29.07 | 67,074 | -0.49(-1.65%) |
Jun 14, 2016 | 29.21 | 29.58 | 28.84 | 29.55 | 143,263 | +0.09(+0.29%) |
Jun 13, 2016 | 29.76 | 30.51 | 29.45 | 29.47 | 101,246 | -0.66(-2.18%) |
Jun 10, 2016 | 30.32 | 30.35 | 29.74 | 30.13 | 184,300 | -0.83(-2.68%) |
Jun 09, 2016 | 30.86 | 31.53 | 30.66 | 30.96 | 75,727 | -0.19(-0.61%) |
Jun 08, 2016 | 30.68 | 31.20 | 30.56 | 31.15 | 70,818 | +0.40(+1.30%) |
Jun 07, 2016 | 30.94 | 31.03 | 30.53 | 30.75 | 178,229 | -0.57(-1.83%) |
Jun 06, 2016 | 30.86 | 31.46 | 30.65 | 31.32 | 127,543 | +0.48(+1.54%) |
Jun 03, 2016 | 31.20 | 31.20 | 30.10 | 30.84 | 168,368 | -0.25(-0.80%) |
Jun 02, 2016 | 29.93 | 31.10 | 29.93 | 31.09 | 149,441 | +1.11(+3.69%) |
Jun 01, 2016 | 29.44 | 30.16 | 29.36 | 29.98 | 76,563 | +0.30(+1.00%) |
May 31, 2016 | 29.79 | 29.87 | 29.32 | 29.69 | 71,010 | +0.21(+0.71%) |
May 27, 2016 | 29.22 | 29.48 | 29.48 | 29.48 | 86,535 | +0.42(+1.44%) |
May 26, 2016 | 29.02 | 29.22 | 28.81 | 29.06 | 103,256 | +0.04(+0.13%) |
May 25, 2016 | 28.94 | 29.23 | 28.77 | 29.02 | 134,928 | +0.49(+1.70%) |
May 24, 2016 | 27.70 | 28.65 | 27.70 | 28.53 | 178,690 | +1.20(+4.39%) |
May 23, 2016 | 27.61 | 27.70 | 27.30 | 27.33 | 38,380 | -0.35(-1.27%) |
May 20, 2016 | 27.22 | 27.95 | 27.22 | 27.69 | 78,782 | +0.69(+2.54%) |
May 19, 2016 | 27.23 | 27.46 | 26.45 | 27.00 | 108,037 | -0.65(-2.34%) |
May 18, 2016 | 27.09 | 28.06 | 27.09 | 27.65 | 150,048 | +0.29(+1.05%) |
May 17, 2016 | 28.02 | 28.22 | 27.05 | 27.36 | 109,477 | -0.89(-3.14%) |
May 16, 2016 | 27.14 | 28.36 | 27.14 | 28.25 | 132,437 | +1.11(+4.07%) |
May 13, 2016 | 27.32 | 27.72 | 27.05 | 27.14 | 139,867 | -0.18(-0.66%) |
May 12, 2016 | 28.06 | 28.06 | 26.85 | 27.32 | 170,261 | -0.49(-1.75%) |
May 11, 2016 | 28.74 | 28.93 | 27.79 | 27.81 | 80,132 | -1.00(-3.47%) |
May 10, 2016 | 28.55 | 28.85 | 28.26 | 28.81 | 105,523 | +0.70(+2.48%) |
May 09, 2016 | 27.14 | 28.36 | 27.14 | 28.11 | 183,644 | +0.92(+3.40%) |
May 06, 2016 | 27.44 | 27.64 | 26.50 | 27.19 | 141,836 | -0.51(-1.86%) |
May 05, 2016 | 27.44 | 27.81 | 27.21 | 27.70 | 120,529 | +0.34(+1.25%) |
May 04, 2016 | 27.65 | 27.73 | 27.15 | 27.36 | 209,150 | -0.80(-2.84%) |
May 03, 2016 | 28.00 | 28.66 | 27.88 | 28.16 | 129,838 | -0.24(-0.84%) |