Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 33.90 | 34.41 | 33.90 | 34.11 | 278,532 | +0.20(+0.60%) |
Jul 28, 2016 | 33.40 | 33.97 | 33.29 | 33.90 | 203,625 | +0.44(+1.31%) |
Jul 27, 2016 | 33.42 | 33.62 | 33.07 | 33.46 | 256,283 | -0.08(-0.23%) |
Jul 26, 2016 | 33.75 | 33.98 | 33.41 | 33.54 | 269,294 | -0.28(-0.83%) |
Jul 25, 2016 | 33.92 | 34.04 | 33.60 | 33.82 | 272,191 | -0.10(-0.30%) |
Jul 22, 2016 | 33.68 | 34.13 | 33.68 | 33.92 | 237,733 | +0.17(+0.49%) |
Jul 21, 2016 | 33.57 | 33.77 | 33.46 | 33.76 | 185,543 | +0.11(+0.32%) |
Jul 20, 2016 | 33.47 | 33.71 | 33.45 | 33.65 | 162,624 | +0.15(+0.46%) |
Jul 19, 2016 | 33.13 | 33.53 | 33.13 | 33.50 | 203,555 | +0.30(+0.90%) |
Jul 18, 2016 | 33.25 | 33.50 | 32.98 | 33.20 | 406,784 | -0.25(-0.74%) |
Jul 15, 2016 | 33.37 | 33.48 | 33.09 | 33.44 | 345,129 | +0.05(+0.15%) |
Jul 14, 2016 | 33.72 | 33.88 | 33.37 | 33.39 | 329,076 | -0.49(-1.44%) |
Jul 13, 2016 | 33.61 | 33.88 | 33.50 | 33.88 | 332,738 | +0.30(+0.89%) |
Jul 12, 2016 | 33.56 | 33.79 | 33.30 | 33.58 | 390,768 | -0.10(-0.28%) |
Jul 11, 2016 | 33.39 | 33.71 | 33.10 | 33.68 | 216,121 | +0.32(+0.95%) |
Jul 08, 2016 | 32.90 | 33.41 | 32.75 | 33.36 | 394,780 | +0.61(+1.86%) |
Jul 07, 2016 | 33.32 | 33.32 | 32.68 | 32.75 | 305,801 | -0.53(-1.58%) |
Jul 06, 2016 | 33.40 | 33.45 | 33.21 | 33.28 | 193,163 | -0.11(-0.32%) |
Jul 05, 2016 | 33.14 | 33.39 | 33.06 | 33.39 | 263,564 | +0.34(+1.02%) |
Jul 01, 2016 | 33.00 | 33.05 | 33.05 | 33.05 | 333,091 | +0.20(+0.62%) |
Jun 30, 2016 | 32.45 | 32.85 | 32.08 | 32.85 | 607,884 | +0.53(+1.63%) |
Jun 29, 2016 | 31.81 | 32.36 | 31.75 | 32.32 | 550,040 | +0.06(+0.18%) |
Jun 28, 2016 | 32.08 | 32.42 | 31.89 | 32.26 | 311,908 | +0.31(+0.97%) |
Jun 27, 2016 | 31.67 | 32.15 | 31.42 | 31.95 | 406,176 | +0.25(+0.80%) |
Jun 24, 2016 | 30.95 | 32.13 | 30.90 | 31.70 | 1,484,217 | +0.08(+0.26%) |
Jun 23, 2016 | 31.35 | 31.68 | 31.35 | 31.61 | 387,373 | +0.29(+0.91%) |
Jun 22, 2016 | 31.58 | 31.64 | 31.32 | 31.33 | 278,828 | -0.24(-0.76%) |
Jun 21, 2016 | 31.54 | 31.68 | 31.41 | 31.57 | 386,641 | +0.16(+0.51%) |
Jun 20, 2016 | 31.30 | 31.64 | 31.24 | 31.41 | 441,529 | +0.22(+0.71%) |
Jun 17, 2016 | 31.40 | 31.40 | 30.75 | 31.19 | 1,212,346 | -0.37(-1.18%) |
Jun 16, 2016 | 31.48 | 31.64 | 31.37 | 31.56 | 497,269 | +0.06(+0.20%) |
Jun 15, 2016 | 31.25 | 31.72 | 31.25 | 31.50 | 930,030 | +0.30(+0.97%) |
Jun 14, 2016 | 31.23 | 31.35 | 31.06 | 31.20 | 248,174 | -0.03(-0.08%) |
Jun 13, 2016 | 31.01 | 31.55 | 31.01 | 31.22 | 256,607 | +0.04(+0.12%) |
Jun 10, 2016 | 31.06 | 31.38 | 31.03 | 31.18 | 516,767 | +0.15(+0.49%) |
Jun 09, 2016 | 31.02 | 31.34 | 30.80 | 31.03 | 609,691 | +0.08(+0.27%) |
Jun 08, 2016 | 30.48 | 31.08 | 30.30 | 30.95 | 424,690 | +0.51(+1.66%) |
Jun 07, 2016 | 29.92 | 30.46 | 29.92 | 30.44 | 293,266 | +0.49(+1.65%) |
Jun 06, 2016 | 29.91 | 30.09 | 29.61 | 29.95 | 297,507 | +0.02(+0.06%) |
Jun 03, 2016 | 29.97 | 29.97 | 29.73 | 29.93 | 321,578 | +0.20(+0.66%) |
Jun 02, 2016 | 29.65 | 29.77 | 29.45 | 29.73 | 322,077 | +0.08(+0.28%) |
Jun 01, 2016 | 29.48 | 29.67 | 29.48 | 29.65 | 381,316 | +0.16(+0.54%) |
May 31, 2016 | 29.60 | 29.61 | 29.20 | 29.49 | 631,958 | -0.05(-0.17%) |
May 27, 2016 | 29.34 | 29.54 | 29.54 | 29.54 | 252,117 | +0.23(+0.78%) |
May 26, 2016 | 29.27 | 29.41 | 29.04 | 29.32 | 239,824 | +0.09(+0.30%) |
May 25, 2016 | 29.29 | 29.32 | 28.97 | 29.23 | 247,196 | -0.04(-0.15%) |
May 24, 2016 | 29.18 | 29.39 | 29.11 | 29.27 | 479,000 | +0.24(+0.83%) |
May 23, 2016 | 29.22 | 29.35 | 29.01 | 29.03 | 400,771 | -0.08(-0.28%) |
May 20, 2016 | 28.97 | 29.24 | 28.87 | 29.11 | 337,873 | +0.25(+0.85%) |
May 19, 2016 | 29.09 | 29.13 | 28.68 | 28.87 | 330,777 | -0.44(-1.51%) |
May 18, 2016 | 29.59 | 29.79 | 29.07 | 29.31 | 306,535 | -0.40(-1.36%) |
May 17, 2016 | 30.23 | 30.32 | 29.47 | 29.71 | 293,684 | -0.59(-1.95%) |
May 16, 2016 | 30.22 | 30.47 | 30.08 | 30.31 | 405,265 | +0.06(+0.21%) |
May 13, 2016 | 30.15 | 30.38 | 29.80 | 30.24 | 332,481 | -0.01(-0.04%) |
May 12, 2016 | 30.21 | 30.34 | 29.80 | 30.26 | 432,296 | +0.10(+0.33%) |
May 11, 2016 | 30.33 | 30.33 | 29.69 | 30.15 | 339,831 | -0.18(-0.60%) |
May 10, 2016 | 30.48 | 30.50 | 30.20 | 30.34 | 352,229 | -0.14(-0.48%) |
May 09, 2016 | 30.68 | 30.73 | 30.39 | 30.48 | 661,505 | -0.06(-0.19%) |
May 06, 2016 | 30.16 | 30.55 | 29.98 | 30.54 | 534,704 | +0.21(+0.71%) |
May 05, 2016 | 30.48 | 30.54 | 30.29 | 30.32 | 267,276 | -0.10(-0.33%) |
May 04, 2016 | 29.88 | 30.68 | 29.88 | 30.43 | 314,320 | +0.48(+1.60%) |
May 03, 2016 | 29.62 | 30.26 | 29.62 | 29.95 | 258,759 | +0.21(+0.72%) |