Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 34.55 | 34.71 | 34.55 | 34.71 | 4,257 | +0.02(+0.05%) |
Jul 28, 2016 | 34.70 | 34.74 | 34.47 | 34.70 | 10,419 | +0.07(+0.21%) |
Jul 27, 2016 | 34.73 | 34.73 | 34.60 | 34.62 | 5,797 | -0.18(-0.51%) |
Jul 26, 2016 | 34.79 | 34.80 | 34.70 | 34.80 | 57,449 | +0.17(+0.49%) |
Jul 25, 2016 | 34.75 | 34.75 | 34.59 | 34.63 | 43,903 | -0.05(-0.16%) |
Jul 22, 2016 | 34.52 | 34.70 | 34.52 | 34.69 | 40,667 | +0.19(+0.55%) |
Jul 21, 2016 | 34.65 | 34.68 | 34.50 | 34.50 | 55,491 | -0.13(-0.36%) |
Jul 20, 2016 | 34.57 | 34.65 | 34.45 | 34.62 | 10,266 | +0.18(+0.52%) |
Jul 19, 2016 | 34.64 | 34.64 | 34.35 | 34.44 | 15,695 | -0.06(-0.18%) |
Jul 18, 2016 | 34.51 | 34.52 | 34.44 | 34.51 | 4,056 | +0.08(+0.23%) |
Jul 15, 2016 | 34.50 | 34.56 | 34.39 | 34.43 | 92,579 | -0.05(-0.16%) |
Jul 14, 2016 | 34.67 | 34.67 | 34.41 | 34.48 | 3,452 | +0.13(+0.37%) |
Jul 13, 2016 | 34.50 | 34.50 | 34.26 | 34.35 | 5,323 | +0.00(+0.01%) |
Jul 12, 2016 | 34.32 | 34.39 | 34.24 | 34.35 | 4,231 | +0.24(+0.70%) |
Jul 11, 2016 | 34.11 | 34.11 | 34.11 | 34.11 | 653 | +0.19(+0.56%) |
Jul 08, 2016 | 33.66 | 33.93 | 33.35 | 33.92 | 2,966 | +0.57(+1.72%) |
Jul 07, 2016 | 33.40 | 33.41 | 33.31 | 33.35 | 2,098 | +0.25(+0.76%) |
Jul 05, 2016 | 33.09 | 33.10 | 32.97 | 33.10 | 6,915 | -0.30(-0.88%) |
Jul 01, 2016 | 33.55 | 33.40 | 33.40 | 33.40 | 5,801 | +0.09(+0.27%) |
Jun 30, 2016 | 33.04 | 33.32 | 33.04 | 33.30 | 5,533 | +0.45(+1.36%) |
Jun 29, 2016 | 32.62 | 32.88 | 32.60 | 32.86 | 10,266 | +0.64(+1.97%) |
Jun 28, 2016 | 32.11 | 32.25 | 31.96 | 32.22 | 24,210 | +0.50(+1.58%) |
Jun 27, 2016 | 32.50 | 32.50 | 31.61 | 31.72 | 86,792 | -0.82(-2.53%) |
Jun 24, 2016 | 32.41 | 33.08 | 32.41 | 32.54 | 15,577 | -1.28(-3.79%) |
Jun 23, 2016 | 33.66 | 33.83 | 33.66 | 33.82 | 6,971 | +0.46(+1.39%) |
Jun 22, 2016 | 33.43 | 33.56 | 33.36 | 33.36 | 7,796 | -0.08(-0.24%) |
Jun 21, 2016 | 33.49 | 33.49 | 33.34 | 33.44 | 6,841 | +0.07(+0.21%) |
Jun 20, 2016 | 33.27 | 33.62 | 33.27 | 33.37 | 18,090 | +0.22(+0.68%) |
Jun 17, 2016 | 32.95 | 33.14 | 32.95 | 33.14 | 10,415 | +0.01(+0.03%) |
Jun 16, 2016 | 32.84 | 33.14 | 32.72 | 33.14 | 7,860 | +0.05(+0.16%) |
Jun 15, 2016 | 33.22 | 33.24 | 33.06 | 33.08 | 32,244 | +0.01(+0.03%) |
Jun 14, 2016 | 33.24 | 33.24 | 32.97 | 33.07 | 75,133 | -0.13(-0.38%) |
Jun 13, 2016 | 33.47 | 33.48 | 33.20 | 33.20 | 4,345 | -0.29(-0.86%) |
Jun 10, 2016 | 33.55 | 33.64 | 33.49 | 33.49 | 5,057 | -0.45(-1.34%) |
Jun 09, 2016 | 34.03 | 34.03 | 33.77 | 33.94 | 4,494 | -0.04(-0.11%) |
Jun 08, 2016 | 34.00 | 34.00 | 33.93 | 33.98 | 4,195 | +0.07(+0.21%) |
Jun 07, 2016 | 33.81 | 33.91 | 33.76 | 33.91 | 8,548 | +0.09(+0.26%) |
Jun 06, 2016 | 33.77 | 33.84 | 33.74 | 33.82 | 5,103 | +0.16(+0.48%) |
Jun 03, 2016 | 33.43 | 33.67 | 33.43 | 33.66 | 2,649 | -0.08(-0.23%) |
Jun 02, 2016 | 33.70 | 33.74 | 33.55 | 33.74 | 2,507 | +0.09(+0.25%) |
Jun 01, 2016 | 33.46 | 33.65 | 33.45 | 33.65 | 4,526 | +0.12(+0.35%) |
May 31, 2016 | 33.59 | 33.60 | 33.40 | 33.53 | 3,488 | +0.03(+0.08%) |
May 27, 2016 | 33.52 | 33.51 | 33.51 | 33.51 | 4,926 | +0.19(+0.56%) |
May 26, 2016 | 33.39 | 33.39 | 33.25 | 33.32 | 5,198 | -0.03(-0.08%) |
May 25, 2016 | 33.33 | 33.36 | 33.27 | 33.35 | 3,990 | +0.18(+0.54%) |
May 24, 2016 | 32.81 | 33.17 | 32.81 | 33.17 | 9,903 | +0.48(+1.48%) |
May 23, 2016 | 32.78 | 32.82 | 32.69 | 32.69 | 9,859 | -0.08(-0.25%) |
May 20, 2016 | 32.74 | 32.81 | 32.74 | 32.77 | 8,405 | +0.30(+0.94%) |
May 19, 2016 | 32.39 | 32.47 | 32.30 | 32.46 | 2,308 | -0.15(-0.45%) |
May 18, 2016 | 32.51 | 32.80 | 32.41 | 32.61 | 6,507 | +0.00(+0.01%) |
May 17, 2016 | 32.79 | 32.87 | 32.52 | 32.61 | 34,912 | -0.23(-0.71%) |
May 16, 2016 | 32.68 | 32.86 | 32.68 | 32.84 | 5,440 | +0.28(+0.87%) |
May 13, 2016 | 32.79 | 32.85 | 32.52 | 32.55 | 5,689 | -0.32(-0.97%) |
May 12, 2016 | 32.77 | 32.91 | 32.71 | 32.87 | 2,138 | -0.01(-0.04%) |
May 11, 2016 | 33.06 | 33.06 | 32.88 | 32.89 | 3,569 | -0.29(-0.87%) |
May 10, 2016 | 32.97 | 33.18 | 32.97 | 33.18 | 8,681 | +0.38(+1.14%) |
May 09, 2016 | 32.79 | 32.85 | 32.76 | 32.80 | 4,667 | +0.11(+0.33%) |
May 06, 2016 | 32.47 | 32.72 | 32.47 | 32.69 | 2,957 | +0.11(+0.33%) |
May 05, 2016 | 32.68 | 32.69 | 32.57 | 32.59 | 4,265 | -0.07(-0.22%) |
May 04, 2016 | 32.69 | 32.78 | 32.57 | 32.66 | 56,958 | -0.19(-0.57%) |
May 03, 2016 | 32.94 | 32.94 | 32.73 | 32.85 | 2,798 | -0.32(-0.97%) |