Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 32.99 | 33.49 | 32.99 | 33.34 | 553,367 | +0.40(+1.21%) |
Jul 28, 2016 | 32.90 | 33.04 | 32.77 | 32.94 | 625,201 | +0.07(+0.20%) |
Jul 27, 2016 | 33.27 | 33.48 | 32.68 | 32.88 | 461,462 | -0.41(-1.22%) |
Jul 26, 2016 | 33.37 | 33.45 | 33.14 | 33.28 | 529,225 | -0.03(-0.09%) |
Jul 25, 2016 | 33.42 | 33.57 | 33.20 | 33.31 | 609,485 | -0.02(-0.07%) |
Jul 22, 2016 | 32.84 | 33.51 | 32.78 | 33.34 | 684,228 | +0.43(+1.30%) |
Jul 21, 2016 | 32.82 | 33.02 | 32.71 | 32.91 | 734,827 | +0.03(+0.09%) |
Jul 20, 2016 | 33.42 | 33.42 | 32.73 | 32.88 | 946,035 | -0.36(-1.09%) |
Jul 19, 2016 | 33.61 | 33.84 | 33.16 | 33.24 | 1,329,001 | -0.67(-1.98%) |
Jul 18, 2016 | 34.07 | 34.30 | 33.79 | 33.91 | 649,578 | -0.11(-0.33%) |
Jul 15, 2016 | 33.89 | 34.05 | 33.54 | 34.02 | 448,391 | +0.08(+0.24%) |
Jul 14, 2016 | 33.85 | 33.94 | 33.65 | 33.94 | 343,905 | +0.10(+0.28%) |
Jul 13, 2016 | 33.85 | 33.95 | 33.62 | 33.85 | 728,930 | +0.27(+0.79%) |
Jul 12, 2016 | 33.68 | 33.97 | 33.55 | 33.58 | 603,605 | -0.30(-0.89%) |
Jul 11, 2016 | 33.82 | 33.97 | 33.52 | 33.88 | 446,501 | -0.01(-0.02%) |
Jul 08, 2016 | 33.42 | 33.95 | 33.67 | 33.89 | 622,539 | +0.22(+0.66%) |
Jul 07, 2016 | 34.02 | 34.35 | 33.47 | 33.67 | 558,792 | -0.56(-1.64%) |
Jul 06, 2016 | 34.09 | 34.30 | 33.91 | 34.23 | 729,736 | +0.03(+0.09%) |
Jul 05, 2016 | 34.32 | 34.37 | 33.96 | 34.20 | 640,116 | -0.14(-0.41%) |
Jul 01, 2016 | 34.03 | 34.34 | 34.34 | 34.34 | 833,117 | +0.32(+0.93%) |
Jun 30, 2016 | 33.77 | 34.34 | 33.75 | 34.02 | 1,003,571 | +0.18(+0.52%) |
Jun 29, 2016 | 33.59 | 33.88 | 33.42 | 33.85 | 890,455 | +0.57(+1.71%) |
Jun 28, 2016 | 32.89 | 33.43 | 32.55 | 33.28 | 855,614 | +0.35(+1.08%) |
Jun 27, 2016 | 32.06 | 33.03 | 31.66 | 32.92 | 630,527 | +0.75(+2.34%) |
Jun 24, 2016 | 31.90 | 32.42 | 31.56 | 32.17 | 758,562 | -0.19(-0.59%) |
Jun 23, 2016 | 32.12 | 32.37 | 31.76 | 32.36 | 547,634 | +0.37(+1.15%) |
Jun 22, 2016 | 32.80 | 32.80 | 31.95 | 31.99 | 692,736 | -0.72(-2.19%) |
Jun 21, 2016 | 32.07 | 32.81 | 31.79 | 32.71 | 704,071 | +0.66(+2.05%) |
Jun 20, 2016 | 32.04 | 32.11 | 31.71 | 32.05 | 583,635 | -0.04(-0.11%) |
Jun 17, 2016 | 32.08 | 32.25 | 31.67 | 32.09 | 591,453 | +0.03(+0.09%) |
Jun 16, 2016 | 31.64 | 32.08 | 31.58 | 32.06 | 571,414 | +0.22(+0.70%) |
Jun 15, 2016 | 32.10 | 32.38 | 31.67 | 31.84 | 916,290 | -0.43(-1.33%) |
Jun 14, 2016 | 32.03 | 32.28 | 31.78 | 32.27 | 520,430 | +0.31(+0.97%) |
Jun 13, 2016 | 32.13 | 32.34 | 31.79 | 31.95 | 385,156 | -0.25(-0.78%) |
Jun 10, 2016 | 31.93 | 32.24 | 31.78 | 32.21 | 344,230 | +0.16(+0.51%) |
Jun 09, 2016 | 31.88 | 32.15 | 31.69 | 32.04 | 649,583 | +0.07(+0.21%) |
Jun 08, 2016 | 32.02 | 32.31 | 31.88 | 31.98 | 608,763 | -0.17(-0.52%) |
Jun 07, 2016 | 32.26 | 32.35 | 31.84 | 32.15 | 715,292 | -0.04(-0.14%) |
Jun 06, 2016 | 31.91 | 32.26 | 31.77 | 32.19 | 948,085 | +0.19(+0.59%) |
Jun 03, 2016 | 31.03 | 32.02 | 31.03 | 32.00 | 647,958 | +0.88(+2.82%) |
Jun 02, 2016 | 31.04 | 31.26 | 30.85 | 31.12 | 593,398 | +0.04(+0.14%) |
Jun 01, 2016 | 30.81 | 31.11 | 30.69 | 31.08 | 696,669 | +0.34(+1.12%) |
May 31, 2016 | 30.51 | 30.86 | 30.31 | 30.73 | 380,955 | +0.23(+0.77%) |
May 27, 2016 | 30.35 | 30.50 | 30.50 | 30.50 | 190,590 | +0.19(+0.63%) |
May 26, 2016 | 30.02 | 30.40 | 29.63 | 30.31 | 288,875 | +0.29(+0.95%) |
May 25, 2016 | 30.33 | 30.43 | 29.80 | 30.02 | 551,088 | -0.31(-1.04%) |
May 24, 2016 | 29.73 | 30.36 | 29.71 | 30.34 | 390,847 | +0.61(+2.07%) |
May 23, 2016 | 29.68 | 29.94 | 29.64 | 29.72 | 273,381 | -0.02(-0.07%) |
May 20, 2016 | 29.64 | 29.88 | 29.49 | 29.75 | 253,918 | +0.04(+0.12%) |
May 19, 2016 | 29.32 | 29.75 | 29.22 | 29.71 | 420,961 | +0.41(+1.40%) |
May 18, 2016 | 29.57 | 29.75 | 29.19 | 29.30 | 376,298 | -0.39(-1.31%) |
May 17, 2016 | 30.14 | 30.16 | 29.53 | 29.69 | 363,341 | -0.55(-1.81%) |
May 16, 2016 | 30.13 | 30.31 | 29.86 | 30.24 | 553,259 | +0.16(+0.53%) |
May 13, 2016 | 29.78 | 30.09 | 29.59 | 30.08 | 711,996 | +0.39(+1.31%) |
May 12, 2016 | 29.58 | 29.76 | 29.38 | 29.69 | 619,445 | +0.15(+0.52%) |
May 11, 2016 | 29.47 | 29.64 | 29.17 | 29.53 | 384,604 | +0.12(+0.42%) |
May 10, 2016 | 29.59 | 29.71 | 29.06 | 29.41 | 706,337 | -0.03(-0.10%) |
May 09, 2016 | 29.56 | 29.61 | 29.13 | 29.44 | 375,907 | -0.05(-0.17%) |
May 06, 2016 | 29.57 | 29.57 | 28.95 | 29.49 | 382,302 | -0.05(-0.17%) |
May 05, 2016 | 29.81 | 30.27 | 29.46 | 29.54 | 392,293 | -0.34(-1.13%) |
May 04, 2016 | 29.37 | 30.16 | 29.37 | 29.88 | 775,715 | +0.39(+1.34%) |
May 03, 2016 | 29.75 | 29.93 | 29.12 | 29.48 | 648,748 | -0.27(-0.91%) |