Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 32.10 | 32.23 | 31.88 | 31.94 | 682,416 | -0.22(-0.69%) |
Jul 28, 2016 | 32.22 | 32.44 | 32.04 | 32.16 | 465,666 | -0.07(-0.20%) |
Jul 27, 2016 | 32.07 | 32.25 | 31.94 | 32.23 | 540,050 | +0.14(+0.44%) |
Jul 26, 2016 | 32.04 | 32.13 | 31.88 | 32.09 | 658,676 | +0.03(+0.10%) |
Jul 25, 2016 | 31.98 | 32.23 | 31.79 | 32.06 | 693,409 | +0.13(+0.41%) |
Jul 22, 2016 | 31.51 | 32.04 | 31.32 | 31.93 | 986,324 | +0.57(+1.81%) |
Jul 21, 2016 | 31.37 | 31.58 | 31.27 | 31.36 | 379,709 | -0.16(-0.50%) |
Jul 20, 2016 | 31.46 | 31.59 | 31.28 | 31.51 | 753,920 | +0.26(+0.82%) |
Jul 19, 2016 | 31.33 | 31.50 | 31.20 | 31.26 | 501,419 | +0.00(+0.00%) |
Jul 18, 2016 | 31.76 | 32.03 | 31.20 | 31.26 | 574,247 | -0.55(-1.73%) |
Jul 15, 2016 | 31.62 | 32.02 | 31.44 | 31.81 | 717,820 | +0.29(+0.91%) |
Jul 14, 2016 | 32.30 | 32.36 | 31.51 | 31.52 | 745,259 | -0.62(-1.92%) |
Jul 13, 2016 | 34.48 | 34.48 | 31.99 | 32.14 | 1,496,435 | -2.38(-6.89%) |
Jul 12, 2016 | 34.72 | 34.72 | 34.15 | 34.52 | 417,803 | +0.25(+0.72%) |
Jul 11, 2016 | 33.78 | 34.33 | 33.61 | 34.27 | 442,096 | +0.51(+1.51%) |
Jul 08, 2016 | 33.41 | 33.91 | 33.30 | 33.76 | 485,396 | +0.46(+1.38%) |
Jul 07, 2016 | 33.69 | 33.83 | 33.18 | 33.30 | 473,349 | -0.67(-1.99%) |
Jul 05, 2016 | 34.03 | 34.16 | 33.74 | 33.97 | 426,894 | -0.05(-0.15%) |
Jul 01, 2016 | 33.94 | 34.02 | 34.02 | 34.02 | 285,411 | -0.03(-0.10%) |
Jun 30, 2016 | 33.27 | 34.07 | 33.16 | 34.06 | 590,544 | +0.87(+2.63%) |
Jun 29, 2016 | 32.92 | 33.29 | 32.92 | 33.18 | 381,501 | +0.59(+1.82%) |
Jun 28, 2016 | 32.89 | 33.04 | 32.51 | 32.59 | 368,181 | -0.13(-0.40%) |
Jun 27, 2016 | 32.81 | 33.03 | 32.42 | 32.72 | 545,826 | -0.23(-0.70%) |
Jun 24, 2016 | 32.02 | 33.15 | 31.77 | 32.95 | 700,109 | -0.02(-0.05%) |
Jun 23, 2016 | 32.95 | 32.98 | 32.71 | 32.97 | 375,114 | +0.34(+1.03%) |
Jun 22, 2016 | 32.76 | 32.90 | 32.55 | 32.63 | 232,209 | -0.20(-0.60%) |
Jun 21, 2016 | 32.90 | 32.90 | 32.67 | 32.83 | 162,284 | +0.08(+0.25%) |
Jun 20, 2016 | 32.71 | 32.94 | 32.52 | 32.75 | 271,184 | +0.35(+1.09%) |
Jun 17, 2016 | 32.67 | 32.67 | 32.31 | 32.39 | 519,874 | -0.23(-0.71%) |
Jun 16, 2016 | 32.38 | 32.65 | 32.13 | 32.62 | 221,207 | +0.19(+0.58%) |
Jun 15, 2016 | 32.85 | 32.93 | 32.38 | 32.44 | 242,380 | -0.28(-0.86%) |
Jun 14, 2016 | 32.39 | 32.78 | 31.93 | 32.72 | 283,390 | +0.23(+0.71%) |
Jun 13, 2016 | 32.61 | 32.77 | 32.37 | 32.48 | 233,357 | -0.15(-0.45%) |
Jun 10, 2016 | 32.76 | 32.90 | 32.48 | 32.63 | 280,855 | -0.44(-1.32%) |
Jun 09, 2016 | 32.81 | 33.20 | 32.74 | 33.07 | 299,524 | +0.12(+0.35%) |
Jun 08, 2016 | 32.57 | 32.99 | 32.44 | 32.95 | 244,152 | +0.40(+1.21%) |
Jun 07, 2016 | 32.46 | 32.61 | 32.38 | 32.56 | 179,252 | +0.08(+0.25%) |
Jun 06, 2016 | 32.53 | 32.71 | 32.29 | 32.48 | 282,837 | -0.03(-0.10%) |
Jun 03, 2016 | 32.67 | 32.76 | 32.41 | 32.51 | 398,251 | -0.16(-0.48%) |
Jun 02, 2016 | 32.44 | 32.67 | 32.31 | 32.67 | 465,593 | +0.25(+0.76%) |
Jun 01, 2016 | 32.09 | 32.43 | 31.88 | 32.42 | 318,088 | +0.32(+1.00%) |
May 31, 2016 | 32.12 | 32.16 | 31.82 | 32.10 | 346,877 | +0.01(+0.03%) |
May 27, 2016 | 31.76 | 32.09 | 32.09 | 32.09 | 214,574 | +0.27(+0.85%) |
May 26, 2016 | 32.05 | 32.05 | 31.71 | 31.82 | 200,459 | -0.11(-0.34%) |
May 25, 2016 | 31.88 | 32.06 | 31.55 | 31.93 | 325,702 | +0.12(+0.36%) |
May 24, 2016 | 30.92 | 31.91 | 30.92 | 31.81 | 262,925 | +0.96(+3.12%) |
May 23, 2016 | 30.78 | 31.08 | 30.74 | 30.85 | 531,596 | +0.15(+0.48%) |
May 20, 2016 | 30.72 | 31.03 | 30.37 | 30.70 | 478,936 | +0.01(+0.03%) |
May 19, 2016 | 30.91 | 31.11 | 30.37 | 30.69 | 354,531 | -0.33(-1.06%) |
May 18, 2016 | 30.76 | 31.23 | 30.53 | 31.02 | 265,969 | +0.21(+0.67%) |
May 17, 2016 | 31.45 | 31.68 | 30.66 | 30.81 | 498,053 | -0.73(-2.31%) |
May 16, 2016 | 31.22 | 31.68 | 30.88 | 31.54 | 478,071 | +0.40(+1.29%) |
May 13, 2016 | 30.88 | 31.30 | 30.67 | 31.14 | 285,207 | +0.17(+0.56%) |
May 12, 2016 | 31.02 | 31.11 | 30.77 | 30.97 | 197,708 | +0.09(+0.29%) |
May 11, 2016 | 31.03 | 31.18 | 30.86 | 30.88 | 183,706 | -0.29(-0.92%) |
May 10, 2016 | 31.12 | 31.19 | 30.93 | 31.16 | 162,603 | +0.18(+0.58%) |
May 09, 2016 | 30.80 | 31.09 | 30.72 | 30.98 | 158,428 | +0.21(+0.69%) |
May 06, 2016 | 30.77 | 30.93 | 30.48 | 30.77 | 483,495 | -0.12(-0.40%) |
May 05, 2016 | 30.93 | 30.99 | 30.64 | 30.89 | 262,492 | -0.03(-0.11%) |
May 04, 2016 | 30.76 | 31.02 | 30.69 | 30.93 | 204,790 | +0.00(+0.00%) |
May 03, 2016 | 31.07 | 31.20 | 30.82 | 30.93 | 256,431 | -0.28(-0.89%) |