Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 33.44 | 33.72 | 33.10 | 33.14 | 21,955 | -0.32(-0.96%) |
Jul 28, 2016 | 33.20 | 33.85 | 33.20 | 33.46 | 12,836 | +0.14(+0.41%) |
Jul 27, 2016 | 33.62 | 33.77 | 33.23 | 33.32 | 21,336 | -0.35(-1.03%) |
Jul 26, 2016 | 33.78 | 33.98 | 33.48 | 33.67 | 37,028 | +0.06(+0.17%) |
Jul 25, 2016 | 34.05 | 34.05 | 33.59 | 33.61 | 15,790 | -0.39(-1.14%) |
Jul 22, 2016 | 34.34 | 34.34 | 33.71 | 34.00 | 18,081 | -0.03(-0.09%) |
Jul 21, 2016 | 34.35 | 34.35 | 33.89 | 34.03 | 12,057 | -0.24(-0.71%) |
Jul 20, 2016 | 34.02 | 34.40 | 33.74 | 34.27 | 13,598 | +0.09(+0.26%) |
Jul 19, 2016 | 34.51 | 34.51 | 33.22 | 34.18 | 25,708 | -0.09(-0.26%) |
Jul 18, 2016 | 34.55 | 34.61 | 34.16 | 34.27 | 21,021 | -0.24(-0.70%) |
Jul 15, 2016 | 34.77 | 34.77 | 34.14 | 34.52 | 13,141 | +0.02(+0.05%) |
Jul 14, 2016 | 34.00 | 34.56 | 33.62 | 34.50 | 11,180 | +0.61(+1.81%) |
Jul 13, 2016 | 33.52 | 34.02 | 33.39 | 33.89 | 31,230 | -0.04(-0.12%) |
Jul 12, 2016 | 33.34 | 34.10 | 33.23 | 33.93 | 26,106 | +0.72(+2.16%) |
Jul 11, 2016 | 33.18 | 33.34 | 32.75 | 33.21 | 26,002 | +0.02(+0.07%) |
Jul 08, 2016 | 32.49 | 33.25 | 31.96 | 33.18 | 46,012 | +1.11(+3.47%) |
Jul 07, 2016 | 32.02 | 32.50 | 31.99 | 32.07 | 37,359 | +0.40(+1.27%) |
Jul 05, 2016 | 31.52 | 31.89 | 31.37 | 31.67 | 14,850 | -0.04(-0.13%) |
Jul 01, 2016 | 31.81 | 31.71 | 31.71 | 31.71 | 11,286 | -0.23(-0.73%) |
Jun 30, 2016 | 31.07 | 31.98 | 31.07 | 31.94 | 15,774 | +0.88(+2.83%) |
Jun 29, 2016 | 32.03 | 32.39 | 30.81 | 31.06 | 24,794 | -0.48(-1.51%) |
Jun 28, 2016 | 31.29 | 32.25 | 31.29 | 31.54 | 25,339 | +0.42(+1.35%) |
Jun 27, 2016 | 31.75 | 31.75 | 30.93 | 31.12 | 42,764 | -0.73(-2.28%) |
Jun 24, 2016 | 32.57 | 33.18 | 31.84 | 31.85 | 111,297 | -1.79(-5.32%) |
Jun 23, 2016 | 33.64 | 34.15 | 33.47 | 33.64 | 15,201 | +0.22(+0.65%) |
Jun 22, 2016 | 33.48 | 34.10 | 32.99 | 33.42 | 12,837 | -0.10(-0.29%) |
Jun 21, 2016 | 33.30 | 33.77 | 32.93 | 33.52 | 16,534 | +0.22(+0.67%) |
Jun 20, 2016 | 33.02 | 33.84 | 33.02 | 33.29 | 25,222 | +0.39(+1.20%) |
Jun 17, 2016 | 33.52 | 33.65 | 32.90 | 32.90 | 33,206 | -0.51(-1.54%) |
Jun 16, 2016 | 33.19 | 33.43 | 32.80 | 33.41 | 10,485 | -0.09(-0.26%) |
Jun 15, 2016 | 33.68 | 33.88 | 32.76 | 33.50 | 12,434 | +0.03(+0.10%) |
Jun 14, 2016 | 32.42 | 33.48 | 32.42 | 33.47 | 11,436 | +0.72(+2.21%) |
Jun 13, 2016 | 32.86 | 33.68 | 32.38 | 32.74 | 16,317 | -0.09(-0.27%) |
Jun 10, 2016 | 32.42 | 33.32 | 32.42 | 32.83 | 13,387 | +0.21(+0.64%) |
Jun 09, 2016 | 33.31 | 33.31 | 32.54 | 32.62 | 20,434 | -0.64(-1.93%) |
Jun 08, 2016 | 32.95 | 33.30 | 32.95 | 33.27 | 16,404 | +0.39(+1.20%) |
Jun 07, 2016 | 32.61 | 32.99 | 32.61 | 32.87 | 13,357 | +0.18(+0.56%) |
Jun 06, 2016 | 32.47 | 32.95 | 32.45 | 32.69 | 32,928 | +0.07(+0.22%) |
Jun 03, 2016 | 32.63 | 33.05 | 32.60 | 32.62 | 24,633 | -0.80(-2.40%) |
Jun 02, 2016 | 33.28 | 33.52 | 33.18 | 33.42 | 8,332 | +0.10(+0.29%) |
Jun 01, 2016 | 32.76 | 33.34 | 32.74 | 33.32 | 11,112 | +0.49(+1.49%) |
May 31, 2016 | 33.57 | 33.57 | 32.62 | 32.83 | 28,803 | -0.95(-2.80%) |
May 27, 2016 | 32.79 | 33.78 | 33.78 | 33.78 | 14,325 | +1.01(+3.09%) |
May 26, 2016 | 33.00 | 33.52 | 32.74 | 32.77 | 12,539 | -0.22(-0.66%) |
May 25, 2016 | 32.58 | 32.99 | 32.58 | 32.99 | 11,470 | +0.41(+1.26%) |
May 24, 2016 | 32.51 | 32.91 | 31.69 | 32.58 | 31,027 | +0.29(+0.90%) |
May 23, 2016 | 32.54 | 32.54 | 32.21 | 32.29 | 12,231 | -0.17(-0.52%) |
May 20, 2016 | 32.14 | 32.52 | 32.14 | 32.46 | 11,333 | +0.55(+1.71%) |
May 19, 2016 | 32.07 | 32.61 | 31.60 | 31.91 | 19,546 | -0.23(-0.72%) |
May 18, 2016 | 31.37 | 32.33 | 31.23 | 32.14 | 22,246 | +0.72(+2.30%) |
May 17, 2016 | 32.24 | 32.34 | 31.31 | 31.42 | 31,006 | -1.04(-3.19%) |
May 16, 2016 | 32.21 | 32.59 | 32.11 | 32.46 | 16,818 | +0.14(+0.45%) |
May 13, 2016 | 32.40 | 32.87 | 32.21 | 32.31 | 21,582 | -0.13(-0.40%) |
May 12, 2016 | 32.28 | 32.65 | 31.86 | 32.44 | 17,793 | +0.27(+0.85%) |
May 11, 2016 | 32.92 | 33.15 | 31.99 | 32.17 | 34,835 | -0.94(-2.84%) |
May 10, 2016 | 32.62 | 33.16 | 32.62 | 33.11 | 12,101 | +0.14(+0.41%) |
May 09, 2016 | 33.19 | 33.31 | 32.58 | 32.97 | 28,715 | -0.22(-0.65%) |
May 06, 2016 | 32.35 | 33.38 | 32.35 | 33.19 | 28,278 | +0.43(+1.32%) |
May 05, 2016 | 33.36 | 33.36 | 32.62 | 32.75 | 21,676 | -0.22(-0.66%) |
May 04, 2016 | 32.70 | 33.39 | 32.68 | 32.97 | 22,590 | +0.18(+0.54%) |
May 03, 2016 | 33.53 | 33.53 | 32.75 | 32.79 | 27,216 | -0.92(-2.72%) |