Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.25 | 35.84 | 35.08 | 35.67 | 145,117 | +0.87(+2.51%) |
Jul 28, 2016 | 34.67 | 34.80 | 34.49 | 34.79 | 46,102 | +0.02(+0.07%) |
Jul 27, 2016 | 34.71 | 35.17 | 34.46 | 34.77 | 6,484 | +0.08(+0.24%) |
Jul 26, 2016 | 34.59 | 34.94 | 34.39 | 34.69 | 51,129 | +0.40(+1.16%) |
Jul 25, 2016 | 34.23 | 34.40 | 34.04 | 34.29 | 65,094 | +0.21(+0.61%) |
Jul 22, 2016 | 33.90 | 34.19 | 33.80 | 34.08 | 57,867 | +0.28(+0.82%) |
Jul 21, 2016 | 33.93 | 33.97 | 33.69 | 33.80 | 59,317 | -0.13(-0.38%) |
Jul 20, 2016 | 33.77 | 34.06 | 33.43 | 33.93 | 96,179 | +0.12(+0.36%) |
Jul 19, 2016 | 33.77 | 33.85 | 33.66 | 33.81 | 130,531 | -0.15(-0.43%) |
Jul 18, 2016 | 33.93 | 33.99 | 33.83 | 33.96 | 63,728 | +0.03(+0.09%) |
Jul 15, 2016 | 34.00 | 34.05 | 33.80 | 33.93 | 255,894 | -0.28(-0.81%) |
Jul 14, 2016 | 34.23 | 34.39 | 34.11 | 34.20 | 112,326 | -0.31(-0.91%) |
Jul 13, 2016 | 34.87 | 34.87 | 34.47 | 34.52 | 65,292 | -0.31(-0.88%) |
Jul 12, 2016 | 34.59 | 35.21 | 34.35 | 34.82 | 76,574 | +0.55(+1.61%) |
Jul 11, 2016 | 34.44 | 34.44 | 34.20 | 34.27 | 28,762 | -0.21(-0.61%) |
Jul 08, 2016 | 34.38 | 34.50 | 34.30 | 34.48 | 28,720 | +0.59(+1.73%) |
Jul 07, 2016 | 33.87 | 34.30 | 33.77 | 33.90 | 19,462 | +0.51(+1.54%) |
Jul 05, 2016 | 33.40 | 33.55 | 33.28 | 33.38 | 131,189 | +0.11(+0.32%) |
Jul 01, 2016 | 33.27 | 33.27 | 33.27 | 33.27 | 46,954 | +0.29(+0.86%) |
Jun 30, 2016 | 32.81 | 33.06 | 32.71 | 32.99 | 52,637 | +0.33(+1.00%) |
Jun 29, 2016 | 32.60 | 32.80 | 32.55 | 32.66 | 69,298 | +0.69(+2.16%) |
Jun 28, 2016 | 32.00 | 32.94 | 31.02 | 31.97 | 30,033 | +0.63(+2.01%) |
Jun 27, 2016 | 31.70 | 31.70 | 31.17 | 31.34 | 45,689 | -0.64(-2.01%) |
Jun 24, 2016 | 32.03 | 32.91 | 31.70 | 31.99 | 91,922 | -1.30(-3.91%) |
Jun 23, 2016 | 33.12 | 33.29 | 32.96 | 33.29 | 31,604 | +0.69(+2.12%) |
Jun 22, 2016 | 32.72 | 32.73 | 32.51 | 32.60 | 64,035 | +0.34(+1.06%) |
Jun 21, 2016 | 32.35 | 32.42 | 32.20 | 32.26 | 62,489 | -0.02(-0.05%) |
Jun 20, 2016 | 32.43 | 32.51 | 32.27 | 32.27 | 32,434 | +0.20(+0.63%) |
Jun 17, 2016 | 32.20 | 32.20 | 31.98 | 32.07 | 62,118 | -0.11(-0.35%) |
Jun 16, 2016 | 31.91 | 32.30 | 31.77 | 32.18 | 76,371 | +0.22(+0.68%) |
Jun 15, 2016 | 31.85 | 32.19 | 31.46 | 31.97 | 60,467 | +0.42(+1.33%) |
Jun 14, 2016 | 31.82 | 31.83 | 31.38 | 31.55 | 92,339 | -0.59(-1.84%) |
Jun 13, 2016 | 32.29 | 32.39 | 32.05 | 32.14 | 76,332 | -0.16(-0.51%) |
Jun 10, 2016 | 32.57 | 32.73 | 32.23 | 32.30 | 68,580 | -0.50(-1.53%) |
Jun 09, 2016 | 32.57 | 32.86 | 32.57 | 32.81 | 23,573 | +0.33(+1.01%) |
Jun 08, 2016 | 32.36 | 32.51 | 32.36 | 32.48 | 49,028 | +0.11(+0.35%) |
Jun 07, 2016 | 32.21 | 32.47 | 32.21 | 32.36 | 68,900 | +0.15(+0.46%) |
Jun 06, 2016 | 32.30 | 32.33 | 32.01 | 32.21 | 70,702 | -0.04(-0.12%) |
Jun 03, 2016 | 32.01 | 32.30 | 31.77 | 32.25 | 71,937 | +0.71(+2.25%) |
Jun 02, 2016 | 31.44 | 31.60 | 31.43 | 31.54 | 94,213 | +0.03(+0.09%) |
Jun 01, 2016 | 31.49 | 31.59 | 31.32 | 31.51 | 259,660 | +0.14(+0.45%) |
May 31, 2016 | 31.27 | 31.52 | 30.85 | 31.37 | 85,712 | +0.48(+1.54%) |
May 27, 2016 | 30.97 | 30.89 | 30.89 | 30.89 | 148,373 | -0.03(-0.11%) |
May 26, 2016 | 30.97 | 31.06 | 30.87 | 30.93 | 26,279 | +0.01(+0.02%) |
May 25, 2016 | 30.82 | 30.97 | 30.73 | 30.92 | 105,846 | +0.28(+0.90%) |
May 24, 2016 | 30.61 | 30.72 | 30.54 | 30.64 | 96,714 | -0.04(-0.15%) |
May 23, 2016 | 30.83 | 30.90 | 30.67 | 30.69 | 35,501 | -0.17(-0.56%) |
May 20, 2016 | 30.84 | 30.96 | 30.79 | 30.86 | 28,648 | +0.20(+0.66%) |
May 19, 2016 | 30.70 | 30.75 | 30.55 | 30.66 | 69,039 | -0.25(-0.80%) |
May 18, 2016 | 31.15 | 31.36 | 30.91 | 30.91 | 137,236 | -0.31(-0.98%) |
May 17, 2016 | 31.15 | 31.44 | 31.15 | 31.21 | 131,339 | +0.15(+0.48%) |
May 16, 2016 | 30.57 | 31.09 | 30.57 | 31.06 | 106,556 | +0.25(+0.82%) |
May 13, 2016 | 30.89 | 30.93 | 30.75 | 30.81 | 66,925 | -0.28(-0.91%) |
May 12, 2016 | 31.34 | 31.36 | 30.97 | 31.09 | 59,657 | -0.08(-0.26%) |
May 11, 2016 | 31.13 | 31.34 | 30.35 | 31.18 | 67,140 | +0.27(+0.87%) |
May 10, 2016 | 30.70 | 31.00 | 30.08 | 30.91 | 78,617 | +0.27(+0.88%) |
May 09, 2016 | 30.86 | 31.13 | 30.64 | 30.64 | 64,503 | -0.60(-1.91%) |
May 06, 2016 | 31.04 | 31.27 | 30.97 | 31.24 | 71,272 | +0.07(+0.22%) |
May 05, 2016 | 31.21 | 31.33 | 31.15 | 31.17 | 68,879 | +0.25(+0.82%) |
May 04, 2016 | 31.05 | 31.18 | 30.80 | 30.91 | 97,335 | -0.13(-0.43%) |
May 03, 2016 | 31.34 | 31.42 | 31.03 | 31.05 | 102,120 | -0.48(-1.52%) |