Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 33.66 | 33.69 | 33.64 | 33.68 | 91,903 | +0.01(+0.02%) |
Jul 28, 2016 | 33.66 | 33.70 | 33.64 | 33.67 | 42,938 | -0.02(-0.06%) |
Jul 27, 2016 | 33.72 | 33.72 | 33.65 | 33.69 | 153,708 | +0.02(+0.06%) |
Jul 26, 2016 | 33.67 | 33.70 | 33.65 | 33.67 | 60,322 | +0.00(+0.00%) |
Jul 25, 2016 | 33.67 | 33.72 | 33.60 | 33.67 | 72,697 | -0.01(-0.02%) |
Jul 22, 2016 | 33.66 | 33.75 | 33.64 | 33.68 | 48,290 | +0.04(+0.12%) |
Jul 21, 2016 | 33.65 | 33.69 | 33.62 | 33.64 | 66,798 | -0.01(-0.02%) |
Jul 20, 2016 | 33.69 | 33.69 | 33.62 | 33.65 | 66,081 | +0.01(+0.04%) |
Jul 19, 2016 | 33.64 | 33.64 | 33.58 | 33.63 | 52,306 | +0.01(+0.02%) |
Jul 18, 2016 | 33.60 | 33.64 | 33.55 | 33.62 | 218,892 | +0.09(+0.27%) |
Jul 15, 2016 | 33.53 | 33.64 | 33.52 | 33.53 | 152,730 | -0.01(-0.02%) |
Jul 14, 2016 | 33.57 | 33.62 | 33.51 | 33.54 | 53,571 | -0.01(-0.02%) |
Jul 13, 2016 | 33.56 | 33.56 | 33.47 | 33.55 | 116,615 | +0.08(+0.23%) |
Jul 12, 2016 | 33.49 | 33.54 | 33.45 | 33.47 | 97,874 | +0.02(+0.06%) |
Jul 11, 2016 | 33.45 | 33.49 | 33.35 | 33.45 | 105,257 | +0.06(+0.19%) |
Jul 08, 2016 | 33.34 | 33.29 | 33.29 | 33.39 | 59,774 | +0.10(+0.29%) |
Jul 07, 2016 | 33.31 | 33.36 | 33.22 | 33.29 | 83,454 | +0.02(+0.07%) |
Jul 05, 2016 | 33.24 | 33.31 | 33.16 | 33.27 | 64,054 | +0.02(+0.07%) |
Jul 01, 2016 | 33.25 | 33.24 | 33.24 | 33.24 | 149,298 | +0.10(+0.29%) |
Jun 30, 2016 | 33.14 | 33.26 | 33.11 | 33.15 | 80,878 | +0.09(+0.27%) |
Jun 29, 2016 | 33.14 | 33.21 | 33.05 | 33.06 | 136,841 | -0.06(-0.19%) |
Jun 28, 2016 | 33.08 | 33.17 | 33.03 | 33.12 | 61,157 | +0.04(+0.14%) |
Jun 27, 2016 | 33.26 | 33.26 | 33.05 | 33.07 | 154,240 | -0.25(-0.74%) |
Jun 24, 2016 | 33.45 | 33.45 | 33.03 | 33.32 | 99,609 | +0.01(+0.04%) |
Jun 23, 2016 | 33.31 | 33.50 | 33.25 | 33.31 | 131,968 | +0.03(+0.08%) |
Jun 22, 2016 | 33.28 | 33.30 | 33.19 | 33.28 | 104,275 | -0.02(-0.06%) |
Jun 21, 2016 | 33.25 | 33.34 | 33.22 | 33.30 | 89,821 | +0.07(+0.21%) |
Jun 20, 2016 | 33.24 | 33.35 | 33.20 | 33.23 | 109,341 | +0.06(+0.19%) |
Jun 17, 2016 | 33.19 | 33.28 | 33.15 | 33.17 | 175,227 | -0.01(-0.02%) |
Jun 16, 2016 | 33.25 | 33.29 | 33.17 | 33.17 | 259,019 | -0.10(-0.31%) |
Jun 15, 2016 | 33.29 | 33.33 | 33.24 | 33.28 | 51,490 | -0.02(-0.06%) |
Jun 14, 2016 | 33.32 | 33.35 | 33.24 | 33.30 | 70,464 | -0.01(-0.02%) |
Jun 13, 2016 | 33.31 | 33.35 | 33.31 | 33.31 | 59,978 | -0.03(-0.10%) |
Jun 10, 2016 | 33.37 | 33.40 | 33.34 | 33.34 | 42,361 | -0.04(-0.12%) |
Jun 09, 2016 | 33.37 | 33.41 | 33.31 | 33.38 | 84,212 | +0.02(+0.06%) |
Jun 08, 2016 | 33.35 | 33.45 | 33.35 | 33.36 | 53,053 | -0.01(-0.02%) |
Jun 07, 2016 | 33.33 | 33.41 | 33.33 | 33.37 | 83,682 | +0.00(+0.00%) |
Jun 06, 2016 | 33.34 | 33.38 | 33.31 | 33.37 | 188,511 | +0.05(+0.15%) |
Jun 03, 2016 | 33.35 | 33.39 | 33.28 | 33.32 | 237,302 | -0.03(-0.08%) |
Jun 02, 2016 | 33.27 | 33.37 | 33.27 | 33.35 | 63,653 | -0.03(-0.08%) |
Jun 01, 2016 | 33.28 | 33.37 | 33.26 | 33.37 | 58,174 | +0.08(+0.25%) |
May 31, 2016 | 33.33 | 33.34 | 33.28 | 33.29 | 75,180 | +0.01(+0.04%) |
May 27, 2016 | 33.31 | 33.28 | 33.28 | 33.28 | 131,423 | +0.01(+0.02%) |
May 26, 2016 | 33.34 | 33.34 | 33.21 | 33.27 | 296,431 | -0.06(-0.17%) |
May 25, 2016 | 33.30 | 33.33 | 33.22 | 33.33 | 66,100 | +0.06(+0.17%) |
May 24, 2016 | 33.23 | 33.30 | 33.18 | 33.27 | 89,914 | +0.03(+0.08%) |
May 23, 2016 | 33.19 | 33.26 | 33.16 | 33.24 | 114,155 | -0.01(-0.04%) |
May 20, 2016 | 33.25 | 33.26 | 33.17 | 33.26 | 61,812 | +0.10(+0.29%) |
May 19, 2016 | 33.22 | 33.22 | 33.13 | 33.16 | 235,017 | -0.01(-0.04%) |
May 18, 2016 | 33.22 | 33.26 | 33.17 | 33.17 | 116,235 | -0.03(-0.10%) |
May 17, 2016 | 33.17 | 33.26 | 33.14 | 33.21 | 44,640 | +0.01(+0.04%) |
May 16, 2016 | 33.17 | 33.24 | 33.15 | 33.19 | 110,163 | +0.05(+0.15%) |
May 13, 2016 | 33.15 | 33.23 | 33.15 | 33.15 | 208,859 | -0.05(-0.15%) |
May 12, 2016 | 33.15 | 33.21 | 33.13 | 33.20 | 63,156 | +0.06(+0.17%) |
May 11, 2016 | 33.19 | 33.21 | 33.11 | 33.14 | 62,149 | -0.03(-0.08%) |
May 10, 2016 | 33.12 | 33.20 | 33.12 | 33.17 | 70,524 | +0.00(+0.00%) |
May 09, 2016 | 33.12 | 33.18 | 33.12 | 33.17 | 92,690 | +0.00(+0.01%) |
May 06, 2016 | 33.16 | 33.18 | 33.10 | 33.16 | 104,916 | -0.00(-0.01%) |
May 05, 2016 | 33.17 | 33.21 | 33.13 | 33.17 | 83,676 | +0.01(+0.04%) |
May 04, 2016 | 33.15 | 33.19 | 33.11 | 33.15 | 81,339 | -0.01(-0.02%) |
May 03, 2016 | 33.19 | 33.19 | 33.12 | 33.16 | 62,323 | +0.03(+0.10%) |