Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.59 | 31.79 | 31.57 | 31.76 | 1,265,349 | +0.10(+0.32%) |
Jul 28, 2016 | 31.61 | 31.71 | 31.50 | 31.66 | 159,573 | -0.00(-0.01%) |
Jul 27, 2016 | 31.82 | 31.82 | 31.56 | 31.66 | 3,981,367 | -0.09(-0.28%) |
Jul 26, 2016 | 31.77 | 31.85 | 31.64 | 31.75 | 5,160,112 | -0.04(-0.14%) |
Jul 25, 2016 | 31.86 | 31.86 | 31.70 | 31.79 | 178,750 | -0.09(-0.30%) |
Jul 22, 2016 | 31.75 | 31.90 | 31.75 | 31.89 | 284,385 | +0.14(+0.45%) |
Jul 21, 2016 | 31.83 | 31.87 | 31.68 | 31.75 | 88,648 | -0.13(-0.41%) |
Jul 20, 2016 | 31.87 | 31.91 | 31.79 | 31.88 | 98,548 | +0.08(+0.24%) |
Jul 19, 2016 | 31.77 | 31.80 | 31.73 | 31.80 | 176,343 | -0.04(-0.12%) |
Jul 18, 2016 | 31.77 | 31.86 | 31.73 | 31.84 | 142,014 | +0.04(+0.14%) |
Jul 15, 2016 | 31.86 | 31.91 | 31.66 | 31.79 | 3,190,288 | -0.01(-0.04%) |
Jul 14, 2016 | 31.77 | 31.86 | 31.71 | 31.80 | 217,237 | +0.17(+0.53%) |
Jul 13, 2016 | 31.61 | 31.65 | 31.51 | 31.64 | 77,417 | +0.07(+0.23%) |
Jul 12, 2016 | 31.52 | 31.64 | 31.49 | 31.56 | 155,683 | +0.17(+0.53%) |
Jul 11, 2016 | 31.35 | 31.47 | 31.30 | 31.39 | 118,338 | +0.11(+0.35%) |
Jul 08, 2016 | 31.03 | 31.30 | 30.86 | 31.28 | 146,349 | +0.42(+1.37%) |
Jul 07, 2016 | 30.97 | 31.02 | 30.74 | 30.86 | 188,217 | -0.09(-0.30%) |
Jul 06, 2016 | 30.70 | 30.95 | 30.58 | 30.95 | 71,413 | +0.16(+0.53%) |
Jul 05, 2016 | 30.81 | 30.84 | 30.70 | 30.79 | 137,533 | -0.14(-0.45%) |
Jul 01, 2016 | 30.92 | 30.93 | 30.93 | 30.93 | 90,712 | +0.03(+0.09%) |
Jun 30, 2016 | 30.50 | 30.90 | 30.44 | 30.90 | 170,403 | +0.46(+1.50%) |
Jun 29, 2016 | 30.19 | 30.47 | 30.17 | 30.44 | 86,905 | +0.50(+1.66%) |
Jun 28, 2016 | 29.79 | 29.95 | 29.67 | 29.95 | 127,851 | +0.43(+1.45%) |
Jun 27, 2016 | 29.72 | 29.72 | 29.38 | 29.52 | 249,843 | -0.41(-1.37%) |
Jun 24, 2016 | 30.00 | 30.39 | 29.82 | 29.93 | 235,674 | -0.93(-3.03%) |
Jun 23, 2016 | 30.77 | 30.87 | 30.68 | 30.86 | 158,850 | +0.37(+1.20%) |
Jun 22, 2016 | 30.58 | 30.69 | 30.48 | 30.50 | 100,110 | -0.08(-0.25%) |
Jun 21, 2016 | 30.52 | 30.61 | 30.45 | 30.57 | 72,254 | +0.12(+0.39%) |
Jun 20, 2016 | 30.57 | 30.66 | 30.45 | 30.46 | 83,254 | +0.16(+0.53%) |
Jun 17, 2016 | 30.35 | 30.35 | 30.18 | 30.30 | 83,907 | -0.02(-0.07%) |
Jun 16, 2016 | 30.05 | 30.34 | 29.92 | 30.32 | 94,862 | +0.13(+0.43%) |
Jun 15, 2016 | 30.24 | 30.38 | 30.16 | 30.19 | 361,797 | -0.02(-0.08%) |
Jun 14, 2016 | 30.16 | 30.26 | 30.07 | 30.21 | 83,030 | -0.05(-0.17%) |
Jun 13, 2016 | 30.36 | 30.49 | 30.26 | 30.26 | 111,036 | -0.20(-0.64%) |
Jun 10, 2016 | 30.47 | 30.55 | 30.36 | 30.46 | 229,994 | -0.19(-0.62%) |
Jun 09, 2016 | 30.57 | 30.68 | 30.53 | 30.65 | 101,818 | -0.02(-0.08%) |
Jun 08, 2016 | 30.60 | 30.70 | 30.60 | 30.68 | 179,558 | +0.07(+0.24%) |
Jun 07, 2016 | 30.55 | 30.70 | 30.55 | 30.60 | 99,088 | +0.09(+0.29%) |
Jun 06, 2016 | 30.41 | 30.56 | 30.40 | 30.51 | 96,567 | +0.13(+0.43%) |
Jun 03, 2016 | 30.33 | 30.41 | 30.23 | 30.38 | 137,493 | +0.02(+0.08%) |
Jun 02, 2016 | 30.25 | 30.37 | 30.17 | 30.36 | 96,466 | +0.07(+0.23%) |
Jun 01, 2016 | 30.18 | 30.34 | 30.13 | 30.29 | 113,036 | +0.01(+0.04%) |
May 31, 2016 | 30.36 | 30.44 | 30.16 | 30.28 | 233,039 | -0.01(-0.04%) |
May 27, 2016 | 30.20 | 30.29 | 30.29 | 30.29 | 86,988 | +0.09(+0.31%) |
May 26, 2016 | 30.23 | 30.24 | 30.13 | 30.20 | 197,061 | -0.00(-0.01%) |
May 25, 2016 | 30.04 | 30.25 | 30.04 | 30.20 | 76,152 | +0.24(+0.82%) |
May 24, 2016 | 29.72 | 30.02 | 29.72 | 29.96 | 315,629 | +0.34(+1.15%) |
May 23, 2016 | 29.62 | 29.72 | 29.61 | 29.61 | 99,914 | -0.07(-0.23%) |
May 20, 2016 | 29.62 | 29.76 | 29.62 | 29.68 | 85,068 | +0.17(+0.56%) |
May 19, 2016 | 29.45 | 29.54 | 29.32 | 29.51 | 91,182 | -0.05(-0.18%) |
May 18, 2016 | 29.60 | 29.79 | 29.42 | 29.57 | 132,047 | -0.10(-0.33%) |
May 17, 2016 | 29.90 | 29.93 | 29.57 | 29.66 | 89,724 | -0.29(-0.96%) |
May 16, 2016 | 29.71 | 30.03 | 29.71 | 29.95 | 232,059 | +0.28(+0.96%) |
May 13, 2016 | 29.89 | 29.95 | 29.64 | 29.67 | 119,753 | -0.28(-0.93%) |
May 12, 2016 | 30.03 | 30.03 | 29.80 | 29.95 | 103,897 | +0.04(+0.14%) |
May 11, 2016 | 30.06 | 30.12 | 29.90 | 29.90 | 316,259 | -0.24(-0.78%) |
May 10, 2016 | 29.92 | 30.14 | 29.90 | 30.14 | 81,109 | +0.35(+1.16%) |
May 09, 2016 | 29.78 | 29.86 | 29.72 | 29.79 | 179,412 | +0.00(+0.00%) |
May 06, 2016 | 29.60 | 29.81 | 29.57 | 29.79 | 68,185 | +0.09(+0.31%) |
May 05, 2016 | 29.78 | 29.85 | 29.64 | 29.70 | 85,967 | +0.00(+0.00%) |
May 04, 2016 | 29.68 | 29.80 | 29.64 | 29.70 | 72,506 | -0.13(-0.44%) |
May 03, 2016 | 29.90 | 29.90 | 29.72 | 29.83 | 124,195 | -0.23(-0.77%) |