Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.00 | 35.00 | 34.11 | 34.44 | 601,966 | -0.56(-1.60%) |
Jul 28, 2016 | 34.71 | 35.18 | 34.70 | 35.00 | 506,068 | +0.41(+1.19%) |
Jul 27, 2016 | 34.42 | 34.74 | 34.10 | 34.59 | 242,841 | +0.14(+0.41%) |
Jul 26, 2016 | 34.19 | 34.68 | 33.98 | 34.45 | 373,636 | +0.37(+1.09%) |
Jul 25, 2016 | 33.84 | 34.37 | 33.80 | 34.08 | 179,135 | +0.17(+0.50%) |
Jul 22, 2016 | 33.41 | 33.99 | 33.22 | 33.91 | 234,100 | +0.39(+1.16%) |
Jul 21, 2016 | 33.39 | 33.76 | 33.27 | 33.52 | 375,407 | +0.13(+0.39%) |
Jul 20, 2016 | 32.51 | 33.86 | 32.40 | 33.39 | 302,870 | +1.10(+3.41%) |
Jul 19, 2016 | 32.57 | 32.76 | 32.16 | 32.29 | 199,387 | -0.26(-0.80%) |
Jul 18, 2016 | 32.09 | 32.71 | 32.05 | 32.55 | 266,878 | +0.20(+0.62%) |
Jul 15, 2016 | 32.18 | 32.94 | 31.87 | 32.35 | 347,433 | +0.10(+0.31%) |
Jul 14, 2016 | 31.88 | 32.26 | 31.20 | 32.25 | 532,546 | +0.87(+2.77%) |
Jul 13, 2016 | 32.24 | 32.42 | 31.25 | 31.38 | 299,939 | -0.83(-2.58%) |
Jul 12, 2016 | 32.05 | 32.47 | 31.81 | 32.21 | 365,360 | +0.27(+0.85%) |
Jul 11, 2016 | 31.58 | 32.33 | 31.53 | 31.94 | 585,641 | +0.39(+1.24%) |
Jul 08, 2016 | 30.81 | 31.67 | 30.51 | 31.55 | 434,847 | +1.04(+3.41%) |
Jul 07, 2016 | 29.52 | 30.58 | 29.52 | 30.51 | 399,929 | +0.83(+2.80%) |
Jul 06, 2016 | 29.67 | 30.00 | 29.27 | 29.68 | 209,382 | +0.00(+0.00%) |
Jul 05, 2016 | 29.06 | 29.81 | 28.76 | 29.68 | 419,724 | +0.49(+1.68%) |
Jul 01, 2016 | 29.17 | 29.19 | 29.19 | 29.19 | 372,500 | -0.19(-0.65%) |
Jun 30, 2016 | 29.47 | 29.57 | 28.80 | 29.38 | 288,528 | -0.02(-0.07%) |
Jun 29, 2016 | 28.85 | 29.47 | 28.19 | 29.40 | 303,480 | +0.91(+3.19%) |
Jun 28, 2016 | 27.96 | 28.64 | 27.60 | 28.49 | 491,924 | +1.02(+3.71%) |
Jun 27, 2016 | 29.84 | 29.91 | 27.20 | 27.47 | 650,432 | -2.67(-8.86%) |
Jun 24, 2016 | 30.28 | 30.86 | 29.88 | 30.14 | 2,296,253 | -1.06(-3.40%) |
Jun 23, 2016 | 30.40 | 31.22 | 30.15 | 31.20 | 503,861 | +1.09(+3.62%) |
Jun 22, 2016 | 31.01 | 31.13 | 30.08 | 30.11 | 417,781 | -0.87(-2.81%) |
Jun 21, 2016 | 31.07 | 31.30 | 30.72 | 30.98 | 267,286 | -0.03(-0.10%) |
Jun 20, 2016 | 29.66 | 31.41 | 29.60 | 31.01 | 446,527 | +0.78(+2.58%) |
Jun 17, 2016 | 29.83 | 30.64 | 29.58 | 30.23 | 484,101 | +0.50(+1.68%) |
Jun 16, 2016 | 29.75 | 30.00 | 29.46 | 29.73 | 332,590 | -0.23(-0.77%) |
Jun 15, 2016 | 29.77 | 30.18 | 29.60 | 29.96 | 645,379 | -0.18(-0.60%) |
Jun 14, 2016 | 29.92 | 30.34 | 29.60 | 30.14 | 358,791 | +0.18(+0.60%) |
Jun 13, 2016 | 30.47 | 31.10 | 29.91 | 29.96 | 436,013 | -0.54(-1.77%) |
Jun 10, 2016 | 31.84 | 31.84 | 30.37 | 30.50 | 766,392 | -1.77(-5.48%) |
Jun 09, 2016 | 32.45 | 32.69 | 32.10 | 32.27 | 238,154 | -0.28(-0.86%) |
Jun 08, 2016 | 32.16 | 32.71 | 32.03 | 32.55 | 205,816 | +0.20(+0.62%) |
Jun 07, 2016 | 31.49 | 32.52 | 31.18 | 32.35 | 388,039 | +0.86(+2.73%) |
Jun 06, 2016 | 31.03 | 31.85 | 30.87 | 31.49 | 430,907 | +0.28(+0.90%) |
Jun 03, 2016 | 31.10 | 31.89 | 30.59 | 31.21 | 353,977 | +0.11(+0.35%) |
Jun 02, 2016 | 30.34 | 31.27 | 29.70 | 31.10 | 439,504 | +0.58(+1.90%) |
Jun 01, 2016 | 29.90 | 30.62 | 29.23 | 30.52 | 793,863 | +0.36(+1.19%) |
May 31, 2016 | 29.15 | 30.53 | 29.15 | 30.16 | 695,357 | +0.88(+3.01%) |
May 27, 2016 | 27.72 | 29.28 | 29.28 | 29.28 | 713,000 | +1.58(+5.70%) |
May 26, 2016 | 28.00 | 28.02 | 27.06 | 27.70 | 426,468 | -0.22(-0.79%) |
May 25, 2016 | 27.91 | 28.09 | 27.73 | 27.92 | 395,155 | +0.02(+0.07%) |
May 24, 2016 | 28.14 | 28.14 | 27.69 | 27.90 | 511,883 | +0.08(+0.29%) |
May 23, 2016 | 26.33 | 28.27 | 26.33 | 27.82 | 798,749 | +1.13(+4.23%) |
May 20, 2016 | 25.94 | 26.75 | 25.78 | 26.69 | 300,596 | +0.85(+3.29%) |
May 19, 2016 | 26.41 | 26.83 | 25.76 | 25.84 | 298,241 | -0.57(-2.16%) |
May 18, 2016 | 25.83 | 26.58 | 25.59 | 26.41 | 389,053 | +0.42(+1.62%) |
May 17, 2016 | 25.88 | 26.48 | 25.74 | 25.99 | 562,975 | +0.13(+0.50%) |
May 16, 2016 | 25.04 | 26.08 | 25.04 | 25.86 | 337,075 | +0.37(+1.45%) |
May 13, 2016 | 25.78 | 26.06 | 25.26 | 25.49 | 557,644 | -0.54(-2.07%) |
May 12, 2016 | 26.22 | 27.09 | 25.62 | 26.03 | 623,943 | +0.08(+0.31%) |
May 11, 2016 | 24.89 | 27.12 | 23.55 | 25.95 | 1,340,680 | +0.06(+0.23%) |
May 10, 2016 | 25.37 | 26.14 | 25.02 | 25.89 | 908,349 | +0.63(+2.49%) |
May 09, 2016 | 24.82 | 25.58 | 24.50 | 25.26 | 516,933 | +0.51(+2.06%) |
May 06, 2016 | 25.28 | 25.47 | 24.17 | 24.75 | 550,976 | -0.81(-3.17%) |
May 05, 2016 | 25.94 | 26.04 | 25.45 | 25.56 | 271,500 | -0.21(-0.81%) |
May 04, 2016 | 25.86 | 26.36 | 25.48 | 25.77 | 217,016 | -0.17(-0.66%) |
May 03, 2016 | 25.47 | 26.32 | 25.46 | 25.94 | 319,362 | +0.30(+1.17%) |