Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.43 | 31.50 | 30.80 | 30.87 | 1,129,576 | -2.08(-6.31%) |
Jul 28, 2016 | 32.66 | 33.05 | 32.53 | 32.95 | 255,776 | +0.08(+0.23%) |
Jul 27, 2016 | 33.08 | 33.35 | 32.88 | 32.88 | 320,778 | +0.38(+1.18%) |
Jul 26, 2016 | 32.38 | 32.73 | 32.28 | 32.49 | 745,352 | -0.77(-2.31%) |
Jul 25, 2016 | 33.45 | 33.46 | 33.19 | 33.26 | 590,872 | -0.16(-0.47%) |
Jul 22, 2016 | 33.38 | 33.59 | 33.27 | 33.41 | 119,156 | +0.21(+0.65%) |
Jul 21, 2016 | 33.63 | 33.69 | 33.15 | 33.20 | 208,866 | -0.75(-2.21%) |
Jul 20, 2016 | 33.77 | 33.98 | 33.69 | 33.95 | 224,132 | +0.49(+1.46%) |
Jul 19, 2016 | 33.62 | 33.67 | 33.28 | 33.46 | 376,932 | -0.01(-0.01%) |
Jul 18, 2016 | 33.08 | 33.55 | 32.96 | 33.47 | 582,330 | +0.41(+1.23%) |
Jul 15, 2016 | 33.35 | 33.38 | 32.94 | 33.06 | 226,896 | +0.08(+0.23%) |
Jul 14, 2016 | 33.28 | 33.28 | 32.94 | 32.98 | 454,184 | +0.58(+1.77%) |
Jul 13, 2016 | 32.52 | 32.54 | 32.09 | 32.41 | 261,190 | -0.28(-0.84%) |
Jul 12, 2016 | 32.40 | 32.77 | 32.38 | 32.69 | 422,976 | +1.21(+3.84%) |
Jul 11, 2016 | 31.23 | 31.48 | 31.18 | 31.48 | 387,438 | +1.43(+4.74%) |
Jul 08, 2016 | 30.05 | 30.18 | 30.24 | 30.05 | 117,154 | -0.19(-0.63%) |
Jul 07, 2016 | 30.42 | 30.43 | 30.14 | 30.24 | 135,484 | -0.37(-1.20%) |
Jul 06, 2016 | 30.32 | 30.66 | 30.21 | 30.61 | 165,550 | -0.20(-0.66%) |
Jul 05, 2016 | 30.78 | 30.81 | 30.66 | 30.81 | 167,444 | -0.53(-1.68%) |
Jul 01, 2016 | 31.36 | 31.34 | 31.34 | 31.34 | 193,000 | -0.43(-1.35%) |
Jun 30, 2016 | 31.46 | 31.77 | 31.20 | 31.77 | 273,846 | +0.28(+0.89%) |
Jun 29, 2016 | 31.44 | 31.50 | 31.30 | 31.48 | 186,866 | +0.15(+0.48%) |
Jun 28, 2016 | 30.30 | 31.48 | 30.30 | 31.34 | 336,054 | +0.28(+0.90%) |
Jun 27, 2016 | 30.79 | 31.08 | 30.68 | 31.05 | 522,328 | -0.09(-0.27%) |
Jun 24, 2016 | 31.25 | 31.32 | 30.85 | 31.14 | 1,380,346 | -2.39(-7.14%) |
Jun 23, 2016 | 33.56 | 33.56 | 33.28 | 33.53 | 398,044 | +0.89(+2.73%) |
Jun 22, 2016 | 32.75 | 32.80 | 32.56 | 32.65 | 101,060 | -0.19(-0.58%) |
Jun 21, 2016 | 32.68 | 33.00 | 32.62 | 32.84 | 187,744 | +0.56(+1.74%) |
Jun 20, 2016 | 32.66 | 32.68 | 32.24 | 32.27 | 146,804 | -0.20(-0.63%) |
Jun 17, 2016 | 32.50 | 32.52 | 32.44 | 32.48 | 109,192 | -0.10(-0.29%) |
Jun 16, 2016 | 32.50 | 32.74 | 32.19 | 32.58 | 312,432 | -1.10(-3.28%) |
Jun 15, 2016 | 33.72 | 33.72 | 33.28 | 33.68 | 108,960 | -0.04(-0.12%) |
Jun 14, 2016 | 33.59 | 33.72 | 33.55 | 33.72 | 101,510 | -0.02(-0.04%) |
Jun 13, 2016 | 33.62 | 33.95 | 33.62 | 33.73 | 163,464 | -0.38(-1.11%) |
Jun 10, 2016 | 34.22 | 34.34 | 33.99 | 34.12 | 111,318 | -0.19(-0.55%) |
Jun 09, 2016 | 33.95 | 34.36 | 33.90 | 34.30 | 177,716 | -0.02(-0.07%) |
Jun 08, 2016 | 34.13 | 34.33 | 33.99 | 34.33 | 234,898 | -0.14(-0.39%) |
Jun 07, 2016 | 34.55 | 34.56 | 34.35 | 34.47 | 171,736 | -0.15(-0.45%) |
Jun 06, 2016 | 34.40 | 34.63 | 34.24 | 34.62 | 131,498 | +0.53(+1.57%) |
Jun 03, 2016 | 34.55 | 34.55 | 33.99 | 34.09 | 438,646 | -1.40(-3.96%) |
Jun 02, 2016 | 35.44 | 35.55 | 35.29 | 35.49 | 55,950 | -0.48(-1.32%) |
Jun 01, 2016 | 35.73 | 36.07 | 35.72 | 35.97 | 126,084 | -0.80(-2.18%) |
May 31, 2016 | 37.05 | 37.13 | 36.66 | 36.77 | 165,952 | +0.22(+0.59%) |
May 27, 2016 | 36.08 | 36.55 | 36.55 | 36.55 | 106,400 | +0.41(+1.15%) |
May 26, 2016 | 36.13 | 36.16 | 36.02 | 36.13 | 166,140 | -0.19(-0.51%) |
May 25, 2016 | 36.49 | 36.55 | 36.29 | 36.32 | 223,864 | +0.03(+0.08%) |
May 24, 2016 | 36.13 | 36.34 | 36.13 | 36.29 | 67,472 | +0.51(+1.43%) |
May 23, 2016 | 35.98 | 36.00 | 35.70 | 35.78 | 100,328 | -0.64(-1.76%) |
May 20, 2016 | 36.50 | 36.65 | 36.34 | 36.42 | 220,894 | +0.16(+0.44%) |
May 19, 2016 | 36.30 | 36.30 | 36.12 | 36.26 | 54,392 | -0.17(-0.47%) |
May 18, 2016 | 35.99 | 36.45 | 35.98 | 36.43 | 232,582 | +0.72(+2.02%) |
May 17, 2016 | 35.77 | 35.77 | 35.55 | 35.71 | 87,288 | +0.08(+0.22%) |
May 16, 2016 | 35.51 | 35.67 | 35.48 | 35.63 | 262,460 | +0.25(+0.71%) |
May 13, 2016 | 35.73 | 36.01 | 35.38 | 35.38 | 199,798 | -0.31(-0.88%) |
May 12, 2016 | 35.67 | 35.73 | 35.46 | 35.70 | 51,542 | +0.38(+1.08%) |
May 11, 2016 | 35.45 | 35.45 | 35.23 | 35.31 | 223,222 | -0.53(-1.46%) |
May 10, 2016 | 35.66 | 35.88 | 35.66 | 35.84 | 72,140 | +0.59(+1.66%) |
May 09, 2016 | 35.24 | 35.39 | 35.20 | 35.26 | 150,088 | +0.80(+2.34%) |
May 06, 2016 | 34.23 | 34.52 | 34.13 | 34.45 | 84,288 | -0.08(-0.23%) |
May 05, 2016 | 34.40 | 34.71 | 34.40 | 34.53 | 45,104 | +0.20(+0.58%) |
May 04, 2016 | 34.07 | 34.52 | 34.07 | 34.33 | 164,300 | +0.31(+0.91%) |
May 03, 2016 | 33.73 | 34.06 | 33.71 | 34.02 | 311,414 | -0.02(-0.07%) |