Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 34.11 | 34.31 | 33.21 | 34.23 | 1,277,966 | +0.11(+0.32%) |
Jul 28, 2016 | 34.14 | 34.20 | 33.02 | 34.12 | 986,985 | -0.03(-0.09%) |
Jul 27, 2016 | 32.97 | 34.23 | 32.87 | 34.15 | 1,225,255 | +1.29(+3.93%) |
Jul 26, 2016 | 33.03 | 33.44 | 32.81 | 32.86 | 791,341 | -0.32(-0.96%) |
Jul 25, 2016 | 32.50 | 33.24 | 32.41 | 33.18 | 981,515 | +0.60(+1.84%) |
Jul 22, 2016 | 32.38 | 32.64 | 31.92 | 32.58 | 836,963 | +0.40(+1.24%) |
Jul 21, 2016 | 32.00 | 32.74 | 31.94 | 32.18 | 829,038 | +0.38(+1.19%) |
Jul 20, 2016 | 30.58 | 31.82 | 30.57 | 31.80 | 984,786 | +1.45(+4.78%) |
Jul 19, 2016 | 31.40 | 31.60 | 30.25 | 30.35 | 1,651,027 | -1.01(-3.22%) |
Jul 18, 2016 | 31.42 | 31.89 | 31.07 | 31.36 | 1,632,694 | +0.18(+0.58%) |
Jul 15, 2016 | 31.03 | 31.60 | 30.86 | 31.18 | 891,604 | +0.15(+0.48%) |
Jul 14, 2016 | 30.49 | 31.13 | 30.09 | 31.03 | 980,654 | +0.80(+2.65%) |
Jul 13, 2016 | 31.30 | 31.46 | 30.16 | 30.23 | 895,083 | -0.91(-2.92%) |
Jul 12, 2016 | 31.13 | 31.45 | 30.84 | 31.14 | 904,428 | +0.23(+0.74%) |
Jul 11, 2016 | 31.02 | 31.28 | 30.39 | 30.91 | 1,543,190 | +0.25(+0.82%) |
Jul 08, 2016 | 29.99 | 31.02 | 30.02 | 30.66 | 1,883,025 | +0.64(+2.13%) |
Jul 07, 2016 | 29.87 | 30.36 | 29.38 | 30.02 | 1,648,448 | +0.85(+2.91%) |
Jul 05, 2016 | 29.22 | 29.50 | 28.38 | 29.17 | 949,419 | -0.33(-1.12%) |
Jul 01, 2016 | 28.50 | 29.50 | 29.50 | 29.50 | 1,191,700 | +1.02(+3.56%) |
Jun 30, 2016 | 28.57 | 28.78 | 27.77 | 28.48 | 1,017,285 | -0.14(-0.51%) |
Jun 29, 2016 | 28.48 | 28.87 | 27.95 | 28.63 | 932,977 | +0.61(+2.18%) |
Jun 28, 2016 | 26.61 | 28.15 | 26.61 | 28.02 | 1,319,938 | +1.65(+6.26%) |
Jun 27, 2016 | 27.68 | 27.75 | 26.27 | 26.37 | 1,417,442 | -1.40(-5.04%) |
Jun 24, 2016 | 27.13 | 29.00 | 27.02 | 27.77 | 2,087,847 | -1.33(-4.57%) |
Jun 23, 2016 | 29.09 | 29.31 | 28.85 | 29.10 | 1,431,785 | +0.36(+1.25%) |
Jun 22, 2016 | 28.54 | 29.51 | 28.23 | 28.74 | 1,318,909 | -0.01(-0.03%) |
Jun 21, 2016 | 29.16 | 29.22 | 28.00 | 28.75 | 1,233,071 | -0.26(-0.90%) |
Jun 20, 2016 | 29.25 | 29.79 | 28.96 | 29.01 | 1,235,022 | +0.09(+0.31%) |
Jun 17, 2016 | 29.44 | 29.78 | 28.89 | 28.92 | 1,942,865 | -0.48(-1.63%) |
Jun 16, 2016 | 29.90 | 29.95 | 28.94 | 29.40 | 1,079,521 | -0.63(-2.10%) |
Jun 15, 2016 | 30.20 | 30.58 | 29.92 | 30.03 | 1,069,575 | -0.18(-0.60%) |
Jun 14, 2016 | 29.62 | 30.34 | 29.33 | 30.21 | 1,957,444 | +0.53(+1.79%) |
Jun 13, 2016 | 30.10 | 30.26 | 29.54 | 29.68 | 1,161,218 | -0.57(-1.88%) |
Jun 10, 2016 | 30.50 | 30.90 | 29.95 | 30.25 | 1,230,567 | -0.55(-1.79%) |
Jun 09, 2016 | 31.18 | 31.44 | 30.68 | 30.80 | 1,156,183 | -0.52(-1.66%) |
Jun 08, 2016 | 31.50 | 31.71 | 30.89 | 31.32 | 902,573 | -0.13(-0.41%) |
Jun 07, 2016 | 31.36 | 31.60 | 30.64 | 31.45 | 1,385,795 | -0.21(-0.66%) |
Jun 06, 2016 | 30.98 | 31.92 | 30.05 | 31.66 | 1,303,976 | +0.66(+2.15%) |
Jun 03, 2016 | 30.86 | 31.51 | 30.09 | 31.00 | 1,710,258 | +0.05(+0.16%) |
Jun 02, 2016 | 30.98 | 31.48 | 30.65 | 30.95 | 1,872,096 | -0.00(-0.02%) |
Jun 01, 2016 | 29.89 | 31.41 | 29.43 | 30.95 | 2,016,302 | +1.06(+3.55%) |
May 31, 2016 | 30.33 | 30.69 | 29.59 | 29.89 | 1,399,778 | -0.27(-0.90%) |
May 27, 2016 | 29.80 | 30.16 | 30.16 | 30.16 | 2,878,100 | +0.41(+1.38%) |
May 26, 2016 | 30.44 | 30.51 | 29.37 | 29.75 | 2,744,781 | -0.65(-2.14%) |
May 25, 2016 | 31.21 | 31.48 | 30.30 | 30.40 | 2,131,668 | -0.56(-1.81%) |
May 24, 2016 | 30.62 | 31.04 | 30.47 | 30.96 | 1,099,410 | +0.48(+1.57%) |
May 23, 2016 | 30.89 | 31.14 | 30.27 | 30.48 | 1,189,677 | -0.07(-0.23%) |
May 20, 2016 | 29.65 | 30.84 | 29.40 | 30.55 | 2,257,080 | +0.91(+3.07%) |
May 19, 2016 | 29.38 | 30.00 | 28.88 | 29.64 | 1,644,518 | -0.07(-0.24%) |
May 18, 2016 | 29.17 | 30.26 | 29.09 | 29.71 | 2,979,841 | -0.21(-0.70%) |
May 17, 2016 | 27.95 | 30.39 | 27.90 | 29.92 | 5,598,816 | +2.11(+7.59%) |
May 16, 2016 | 26.90 | 27.96 | 26.55 | 27.81 | 2,572,723 | +1.31(+4.94%) |
May 13, 2016 | 25.98 | 27.45 | 25.90 | 26.50 | 1,990,566 | +0.09(+0.34%) |
May 12, 2016 | 28.14 | 28.19 | 25.83 | 26.41 | 3,380,619 | -1.44(-5.17%) |
May 11, 2016 | 27.11 | 28.49 | 26.74 | 27.85 | 2,866,515 | +0.56(+2.05%) |
May 10, 2016 | 25.84 | 27.49 | 24.43 | 27.29 | 5,292,872 | +4.56(+20.06%) |
May 09, 2016 | 22.26 | 23.32 | 21.87 | 22.73 | 1,974,245 | +0.73(+3.32%) |
May 06, 2016 | 23.61 | 23.61 | 19.18 | 22.00 | 9,728,980 | -1.88(-7.87%) |
May 05, 2016 | 24.43 | 24.43 | 23.50 | 23.88 | 960,721 | -0.50(-2.05%) |
May 04, 2016 | 24.96 | 25.41 | 23.83 | 24.38 | 1,002,371 | -0.94(-3.71%) |
May 03, 2016 | 25.21 | 26.20 | 24.74 | 25.32 | 1,255,558 | +0.17(+0.68%) |