Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.88 | 31.58 | 30.84 | 31.56 | 293,205 | +0.57(+1.83%) |
Jul 28, 2016 | 31.41 | 31.51 | 30.79 | 31.00 | 149,189 | -0.42(-1.34%) |
Jul 27, 2016 | 31.44 | 31.44 | 31.06 | 31.42 | 160,679 | +0.14(+0.44%) |
Jul 26, 2016 | 31.59 | 31.59 | 31.06 | 31.28 | 217,915 | -0.28(-0.87%) |
Jul 25, 2016 | 31.71 | 31.90 | 31.55 | 31.56 | 94,788 | -0.21(-0.66%) |
Jul 22, 2016 | 31.56 | 31.82 | 31.46 | 31.77 | 105,626 | +0.25(+0.80%) |
Jul 21, 2016 | 31.67 | 31.67 | 31.33 | 31.52 | 138,115 | -0.08(-0.26%) |
Jul 20, 2016 | 31.47 | 31.67 | 31.29 | 31.60 | 108,630 | +0.19(+0.62%) |
Jul 19, 2016 | 31.72 | 31.74 | 31.37 | 31.40 | 134,151 | -0.35(-1.10%) |
Jul 18, 2016 | 31.59 | 31.94 | 31.59 | 31.75 | 198,295 | +0.04(+0.13%) |
Jul 15, 2016 | 31.77 | 31.78 | 31.44 | 31.71 | 111,046 | -0.06(-0.18%) |
Jul 14, 2016 | 32.06 | 32.06 | 31.40 | 31.77 | 120,591 | -0.06(-0.20%) |
Jul 13, 2016 | 32.23 | 32.33 | 31.73 | 31.83 | 113,943 | -0.28(-0.86%) |
Jul 12, 2016 | 31.97 | 32.16 | 31.66 | 32.11 | 169,478 | +0.23(+0.74%) |
Jul 11, 2016 | 31.82 | 32.00 | 31.28 | 31.87 | 125,592 | +0.28(+0.90%) |
Jul 08, 2016 | 31.64 | 31.88 | 31.41 | 31.59 | 266,953 | +0.23(+0.75%) |
Jul 07, 2016 | 31.30 | 31.73 | 31.14 | 31.35 | 182,435 | +0.95(+3.12%) |
Jul 05, 2016 | 31.56 | 31.65 | 29.53 | 30.41 | 294,866 | -1.76(-5.47%) |
Jul 01, 2016 | 32.21 | 32.16 | 32.16 | 32.16 | 147,092 | -0.01(-0.03%) |
Jun 30, 2016 | 31.56 | 32.17 | 31.28 | 32.17 | 285,972 | +0.58(+1.82%) |
Jun 29, 2016 | 31.04 | 31.64 | 30.79 | 31.60 | 197,470 | +0.92(+2.98%) |
Jun 28, 2016 | 30.51 | 30.79 | 30.28 | 30.68 | 173,985 | +0.49(+1.64%) |
Jun 27, 2016 | 30.85 | 30.85 | 29.90 | 30.19 | 291,344 | -0.92(-2.97%) |
Jun 24, 2016 | 31.13 | 31.67 | 30.75 | 31.11 | 487,246 | -1.22(-3.76%) |
Jun 23, 2016 | 31.96 | 32.52 | 31.79 | 32.33 | 165,927 | +0.63(+1.99%) |
Jun 22, 2016 | 31.80 | 32.14 | 31.37 | 31.69 | 308,896 | +0.02(+0.05%) |
Jun 21, 2016 | 32.07 | 32.07 | 31.33 | 31.68 | 193,176 | -0.22(-0.69%) |
Jun 20, 2016 | 31.73 | 33.51 | 31.33 | 31.90 | 298,835 | +0.58(+1.86%) |
Jun 17, 2016 | 31.65 | 31.94 | 31.13 | 31.31 | 200,196 | -0.33(-1.05%) |
Jun 16, 2016 | 31.63 | 31.73 | 31.12 | 31.65 | 262,020 | -0.02(-0.05%) |
Jun 15, 2016 | 31.38 | 31.79 | 31.20 | 31.66 | 205,683 | +0.57(+1.82%) |
Jun 14, 2016 | 31.23 | 31.54 | 30.83 | 31.09 | 150,872 | -0.17(-0.54%) |
Jun 13, 2016 | 31.62 | 33.59 | 31.24 | 31.26 | 155,834 | -0.49(-1.53%) |
Jun 10, 2016 | 32.67 | 32.67 | 31.69 | 31.75 | 161,654 | -1.13(-3.43%) |
Jun 09, 2016 | 33.73 | 33.75 | 32.84 | 32.88 | 207,388 | -0.96(-2.85%) |
Jun 08, 2016 | 33.17 | 33.87 | 33.10 | 33.84 | 401,680 | +0.54(+1.63%) |
Jun 07, 2016 | 33.23 | 33.41 | 33.08 | 33.30 | 159,473 | +0.10(+0.29%) |
Jun 06, 2016 | 33.16 | 33.51 | 32.91 | 33.20 | 141,562 | +0.15(+0.47%) |
Jun 03, 2016 | 33.23 | 33.23 | 32.46 | 33.05 | 189,384 | -0.14(-0.42%) |
Jun 02, 2016 | 32.41 | 33.21 | 32.39 | 33.18 | 194,118 | +0.66(+2.04%) |
Jun 01, 2016 | 32.60 | 32.69 | 32.00 | 32.52 | 214,778 | +0.07(+0.22%) |
May 31, 2016 | 32.71 | 32.79 | 32.22 | 32.45 | 147,949 | -0.15(-0.47%) |
May 27, 2016 | 32.60 | 32.60 | 32.60 | 32.60 | 94,894 | -0.01(-0.02%) |
May 26, 2016 | 32.93 | 33.01 | 32.13 | 32.61 | 119,922 | -0.23(-0.72%) |
May 25, 2016 | 32.84 | 33.09 | 32.46 | 32.84 | 118,313 | +0.11(+0.35%) |
May 24, 2016 | 32.59 | 33.03 | 32.56 | 32.73 | 141,147 | +0.38(+1.18%) |
May 23, 2016 | 32.28 | 32.67 | 32.03 | 32.35 | 137,486 | -0.02(-0.08%) |
May 20, 2016 | 31.91 | 32.45 | 31.91 | 32.37 | 140,778 | +0.59(+1.86%) |
May 19, 2016 | 31.98 | 32.53 | 31.63 | 31.78 | 158,501 | -0.33(-1.03%) |
May 18, 2016 | 32.14 | 32.42 | 31.95 | 32.12 | 179,642 | -0.08(-0.25%) |
May 17, 2016 | 32.76 | 32.76 | 32.07 | 32.20 | 186,280 | -0.64(-1.95%) |
May 16, 2016 | 32.85 | 33.28 | 32.38 | 32.84 | 192,761 | +0.10(+0.30%) |
May 13, 2016 | 33.29 | 33.48 | 32.64 | 32.74 | 336,467 | -0.57(-1.70%) |
May 12, 2016 | 34.04 | 34.15 | 33.16 | 33.31 | 283,970 | -0.53(-1.56%) |
May 11, 2016 | 33.48 | 34.11 | 32.05 | 33.83 | 314,497 | +0.53(+1.61%) |
May 10, 2016 | 33.64 | 34.01 | 32.54 | 33.30 | 291,093 | +1.22(+3.81%) |
May 09, 2016 | 32.24 | 32.54 | 32.01 | 32.07 | 142,198 | -0.16(-0.50%) |
May 06, 2016 | 31.22 | 32.32 | 31.09 | 32.24 | 226,052 | +0.99(+3.16%) |
May 05, 2016 | 32.96 | 32.97 | 30.45 | 31.25 | 664,103 | -1.52(-4.65%) |
May 04, 2016 | 32.85 | 33.11 | 32.34 | 32.77 | 163,591 | -0.36(-1.10%) |
May 03, 2016 | 33.39 | 33.91 | 32.75 | 33.14 | 109,333 | -0.48(-1.42%) |