Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.58 | 32.29 | 31.57 | 32.27 | 226,924 | +0.42(+1.31%) |
Jul 28, 2016 | 31.82 | 32.03 | 31.64 | 31.85 | 384,671 | +0.05(+0.15%) |
Jul 27, 2016 | 32.10 | 32.33 | 31.58 | 31.80 | 508,386 | -0.22(-0.70%) |
Jul 26, 2016 | 31.59 | 32.03 | 31.54 | 32.03 | 377,954 | +0.33(+1.04%) |
Jul 25, 2016 | 32.17 | 32.17 | 31.58 | 31.70 | 236,288 | -0.66(-2.04%) |
Jul 22, 2016 | 32.24 | 32.37 | 32.14 | 32.36 | 259,494 | +0.05(+0.15%) |
Jul 21, 2016 | 32.49 | 32.80 | 32.22 | 32.31 | 227,306 | -0.18(-0.57%) |
Jul 20, 2016 | 32.47 | 32.71 | 32.18 | 32.49 | 315,527 | -0.19(-0.59%) |
Jul 19, 2016 | 32.78 | 32.88 | 32.60 | 32.69 | 187,906 | -0.21(-0.65%) |
Jul 18, 2016 | 32.72 | 32.95 | 32.55 | 32.90 | 189,205 | +0.00(+0.00%) |
Jul 15, 2016 | 33.03 | 33.10 | 32.78 | 32.90 | 221,604 | -0.03(-0.09%) |
Jul 14, 2016 | 32.95 | 33.04 | 32.78 | 32.93 | 261,120 | +0.15(+0.44%) |
Jul 13, 2016 | 32.98 | 33.11 | 32.46 | 32.78 | 645,288 | -0.20(-0.62%) |
Jul 12, 2016 | 32.64 | 33.15 | 32.64 | 32.99 | 452,351 | +0.77(+2.38%) |
Jul 11, 2016 | 32.34 | 32.49 | 32.21 | 32.22 | 265,953 | +0.01(+0.03%) |
Jul 08, 2016 | 32.00 | 32.34 | 31.74 | 32.21 | 385,328 | +0.47(+1.50%) |
Jul 07, 2016 | 32.29 | 32.45 | 31.56 | 31.74 | 999,450 | -0.39(-1.21%) |
Jul 06, 2016 | 31.71 | 32.13 | 31.57 | 32.12 | 864,357 | +0.22(+0.70%) |
Jul 05, 2016 | 32.17 | 32.24 | 31.61 | 31.90 | 711,000 | -0.67(-2.05%) |
Jul 01, 2016 | 32.22 | 32.57 | 32.57 | 32.57 | 620,008 | +0.37(+1.14%) |
Jun 30, 2016 | 31.78 | 32.20 | 31.70 | 32.20 | 838,997 | +0.30(+0.94%) |
Jun 29, 2016 | 31.52 | 32.07 | 31.52 | 31.90 | 738,837 | +0.69(+2.20%) |
Jun 28, 2016 | 30.96 | 31.25 | 30.85 | 31.21 | 869,410 | +0.74(+2.42%) |
Jun 27, 2016 | 31.21 | 31.21 | 30.25 | 30.48 | 766,546 | -0.96(-3.05%) |
Jun 24, 2016 | 31.24 | 31.91 | 31.24 | 31.44 | 1,339,508 | -1.12(-3.45%) |
Jun 23, 2016 | 32.30 | 32.56 | 32.22 | 32.56 | 506,524 | +0.58(+1.82%) |
Jun 22, 2016 | 32.22 | 32.27 | 31.93 | 31.98 | 902,465 | -0.14(-0.42%) |
Jun 21, 2016 | 31.77 | 32.20 | 31.65 | 32.11 | 433,617 | +0.28(+0.89%) |
Jun 20, 2016 | 31.87 | 32.04 | 31.75 | 31.83 | 585,579 | +0.33(+1.04%) |
Jun 17, 2016 | 31.33 | 31.65 | 31.33 | 31.50 | 492,368 | +0.38(+1.21%) |
Jun 16, 2016 | 31.19 | 31.19 | 30.66 | 31.13 | 815,583 | -0.26(-0.83%) |
Jun 15, 2016 | 31.24 | 31.73 | 31.15 | 31.39 | 661,756 | +0.05(+0.15%) |
Jun 14, 2016 | 31.20 | 31.55 | 30.99 | 31.34 | 627,042 | -0.09(-0.28%) |
Jun 13, 2016 | 31.47 | 31.88 | 31.41 | 31.43 | 670,132 | -0.20(-0.64%) |
Jun 10, 2016 | 32.12 | 32.24 | 31.56 | 31.63 | 600,889 | -0.81(-2.50%) |
Jun 09, 2016 | 32.25 | 32.51 | 32.23 | 32.44 | 470,746 | -0.20(-0.62%) |
Jun 08, 2016 | 32.92 | 33.12 | 32.58 | 32.64 | 568,173 | -0.01(-0.03%) |
Jun 07, 2016 | 32.16 | 32.74 | 32.16 | 32.65 | 552,243 | +0.60(+1.87%) |
Jun 06, 2016 | 31.64 | 32.08 | 31.56 | 32.05 | 428,038 | +0.68(+2.15%) |
Jun 03, 2016 | 31.31 | 31.52 | 31.11 | 31.38 | 695,505 | +0.20(+0.65%) |
Jun 02, 2016 | 30.89 | 31.18 | 30.78 | 31.18 | 665,500 | +0.01(+0.03%) |
Jun 01, 2016 | 30.97 | 31.19 | 30.69 | 31.17 | 1,613,968 | +0.05(+0.15%) |
May 31, 2016 | 31.23 | 31.55 | 31.02 | 31.12 | 808,585 | -0.06(-0.19%) |
May 27, 2016 | 31.13 | 31.18 | 31.18 | 31.18 | 663,694 | -0.05(-0.15%) |
May 26, 2016 | 31.57 | 31.66 | 31.16 | 31.22 | 632,028 | -0.10(-0.31%) |
May 25, 2016 | 30.92 | 31.39 | 30.92 | 31.32 | 655,710 | +0.61(+1.98%) |
May 24, 2016 | 30.78 | 30.94 | 30.57 | 30.71 | 410,559 | +0.03(+0.09%) |
May 23, 2016 | 30.46 | 30.84 | 30.40 | 30.68 | 333,086 | -0.05(-0.16%) |
May 20, 2016 | 30.66 | 30.80 | 30.40 | 30.73 | 481,287 | +0.23(+0.76%) |
May 19, 2016 | 30.13 | 30.55 | 29.84 | 30.50 | 826,940 | +0.00(+0.00%) |
May 18, 2016 | 30.95 | 31.16 | 30.34 | 30.50 | 1,022,855 | -0.61(-1.95%) |
May 17, 2016 | 30.94 | 31.37 | 30.79 | 31.11 | 1,033,333 | +0.16(+0.53%) |
May 16, 2016 | 30.65 | 31.06 | 30.65 | 30.94 | 831,422 | +0.60(+1.97%) |
May 13, 2016 | 30.54 | 30.85 | 30.27 | 30.35 | 804,449 | -0.35(-1.13%) |
May 12, 2016 | 30.99 | 31.27 | 30.46 | 30.69 | 983,033 | -0.02(-0.06%) |
May 11, 2016 | 30.52 | 30.95 | 30.27 | 30.71 | 558,033 | +0.17(+0.57%) |
May 10, 2016 | 30.02 | 30.55 | 30.02 | 30.54 | 982,609 | +0.67(+2.23%) |
May 09, 2016 | 30.24 | 30.24 | 29.57 | 29.87 | 1,098,161 | -0.62(-2.03%) |
May 06, 2016 | 30.29 | 30.85 | 30.27 | 30.49 | 859,149 | +0.03(+0.10%) |
May 05, 2016 | 30.72 | 30.97 | 30.18 | 30.46 | 1,159,151 | +0.21(+0.70%) |
May 04, 2016 | 30.91 | 31.08 | 30.10 | 30.25 | 798,587 | -0.63(-2.03%) |
May 03, 2016 | 31.38 | 31.38 | 30.68 | 30.88 | 733,979 | -0.90(-2.82%) |