Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 33.51 | 33.70 | 33.51 | 33.65 | 4,913 | +0.33(+0.99%) |
Jul 28, 2016 | 33.23 | 33.45 | 33.20 | 33.32 | 16,426 | -0.48(-1.42%) |
Jul 27, 2016 | 33.44 | 33.90 | 33.42 | 33.80 | 16,545 | +0.71(+2.16%) |
Jul 26, 2016 | 33.25 | 33.25 | 33.00 | 33.09 | 18,066 | -0.12(-0.35%) |
Jul 25, 2016 | 33.24 | 33.30 | 33.14 | 33.20 | 25,425 | -0.01(-0.03%) |
Jul 22, 2016 | 33.32 | 33.33 | 33.21 | 33.21 | 9,979 | -0.16(-0.46%) |
Jul 21, 2016 | 33.35 | 33.54 | 33.32 | 33.37 | 8,725 | -0.59(-1.75%) |
Jul 20, 2016 | 33.81 | 34.00 | 33.81 | 33.96 | 9,279 | +0.33(+0.98%) |
Jul 19, 2016 | 33.60 | 33.74 | 33.57 | 33.63 | 16,579 | -0.48(-1.42%) |
Jul 18, 2016 | 34.12 | 34.20 | 34.07 | 34.12 | 9,626 | +0.37(+1.08%) |
Jul 15, 2016 | 34.19 | 34.19 | 33.51 | 33.75 | 7,439 | -0.49(-1.43%) |
Jul 14, 2016 | 34.26 | 34.34 | 34.22 | 34.24 | 10,341 | +0.20(+0.59%) |
Jul 13, 2016 | 34.00 | 34.04 | 33.92 | 34.04 | 10,430 | -0.11(-0.32%) |
Jul 12, 2016 | 34.38 | 34.39 | 34.08 | 34.15 | 20,184 | +0.69(+2.06%) |
Jul 11, 2016 | 33.29 | 33.52 | 33.29 | 33.46 | 5,067 | +0.60(+1.83%) |
Jul 08, 2016 | 32.99 | 31.99 | 32.86 | 13,819 | +0.87(+2.72%) | |
Jul 07, 2016 | 32.15 | 32.21 | 31.86 | 31.99 | 14,398 | -0.52(-1.60%) |
Jul 05, 2016 | 32.84 | 32.87 | 32.45 | 32.51 | 4,581 | -2.35(-6.74%) |
Jul 01, 2016 | 34.86 | 34.86 | 34.86 | 0 | +0.47(+1.37%) | |
Jun 30, 2016 | 34.16 | 34.58 | 34.16 | 34.39 | 15,668 | -0.05(-0.15%) |
Jun 29, 2016 | 34.46 | 34.57 | 34.29 | 34.44 | 5,795 | +0.20(+0.58%) |
Jun 28, 2016 | 34.15 | 34.25 | 33.69 | 34.24 | 15,372 | +0.54(+1.60%) |
Jun 27, 2016 | 33.44 | 33.70 | 33.32 | 33.70 | 14,913 | -1.98(-5.56%) |
Jun 24, 2016 | 37.08 | 37.08 | 35.64 | 35.69 | 12,814 | -4.31(-10.79%) |
Jun 23, 2016 | 39.51 | 40.00 | 39.51 | 40.00 | 2,147 | +0.99(+2.55%) |
Jun 22, 2016 | 38.90 | 39.15 | 38.90 | 39.01 | 2,941 | +0.29(+0.74%) |
Jun 21, 2016 | 38.23 | 38.86 | 38.23 | 38.72 | 8,937 | +0.63(+1.65%) |
Jun 20, 2016 | 38.44 | 38.44 | 38.08 | 38.09 | 7,112 | +0.97(+2.61%) |
Jun 17, 2016 | 37.00 | 37.20 | 36.74 | 37.12 | 11,922 | +0.75(+2.06%) |
Jun 16, 2016 | 35.74 | 36.48 | 35.71 | 36.37 | 3,970 | -0.10(-0.27%) |
Jun 15, 2016 | 36.50 | 36.85 | 36.47 | 36.47 | 12,676 | -0.03(-0.08%) |
Jun 14, 2016 | 36.81 | 36.81 | 36.37 | 36.50 | 11,076 | -0.91(-2.43%) |
Jun 13, 2016 | 37.75 | 37.81 | 37.40 | 37.41 | 5,224 | -1.01(-2.62%) |
Jun 10, 2016 | 38.42 | 38.50 | 38.33 | 38.41 | 2,993 | -1.52(-3.79%) |
Jun 09, 2016 | 39.73 | 39.93 | 39.72 | 39.93 | 5,367 | -0.52(-1.29%) |
Jun 08, 2016 | 40.41 | 40.55 | 40.38 | 40.45 | 7,383 | -0.29(-0.71%) |
Jun 07, 2016 | 40.85 | 40.87 | 40.74 | 40.74 | 8,607 | -0.09(-0.22%) |
Jun 06, 2016 | 40.73 | 40.86 | 40.73 | 40.83 | 5,917 | +0.05(+0.12%) |
Jun 03, 2016 | 40.65 | 40.78 | 40.42 | 40.78 | 8,523 | +0.19(+0.47%) |
Jun 02, 2016 | 40.70 | 40.70 | 40.43 | 40.59 | 8,596 | -0.11(-0.27%) |
Jun 01, 2016 | 40.53 | 40.86 | 40.53 | 40.70 | 5,148 | +0.33(+0.82%) |
May 31, 2016 | 40.44 | 40.64 | 40.37 | 40.37 | 2,869 | +0.04(+0.10%) |
May 27, 2016 | 40.33 | 40.33 | 40.33 | 0 | -0.08(-0.20%) | |
May 26, 2016 | 40.33 | 40.41 | 40.25 | 40.41 | 1,377 | +0.27(+0.67%) |
May 25, 2016 | 40.15 | 40.25 | 40.14 | 40.14 | 3,813 | +0.62(+1.56%) |
May 24, 2016 | 39.64 | 39.64 | 39.38 | 39.52 | 4,199 | +0.52(+1.34%) |
May 23, 2016 | 39.07 | 39.07 | 38.84 | 39.00 | 2,735 | +0.43(+1.11%) |
May 20, 2016 | 38.84 | 38.90 | 38.57 | 38.57 | 2,603 | -0.07(-0.18%) |
May 19, 2016 | 38.75 | 38.75 | 38.45 | 38.64 | 3,319 | +2.05(+5.59%) |
May 18, 2016 | 36.61 | 36.92 | 36.49 | 36.59 | 4,625 | -0.09(-0.23%) |
May 17, 2016 | 36.80 | 36.96 | 36.64 | 36.68 | 5,953 | -0.44(-1.19%) |
May 16, 2016 | 36.84 | 37.13 | 36.84 | 37.12 | 6,783 | +0.55(+1.50%) |
May 13, 2016 | 36.69 | 36.71 | 36.46 | 36.57 | 15,354 | -0.37(-0.99%) |
May 12, 2016 | 37.20 | 37.20 | 36.79 | 36.94 | 5,051 | -0.02(-0.04%) |
May 11, 2016 | 37.04 | 37.14 | 36.92 | 36.95 | 6,189 | -0.06(-0.16%) |
May 10, 2016 | 37.10 | 37.17 | 36.96 | 37.01 | 9,043 | +0.13(+0.37%) |
May 09, 2016 | 36.84 | 36.88 | 36.79 | 36.88 | 2,564 | +0.38(+1.06%) |
May 06, 2016 | 37.66 | 37.67 | 36.36 | 36.49 | 4,945 | -1.61(-4.23%) |
May 05, 2016 | 38.41 | 38.41 | 38.10 | 38.10 | 3,101 | -0.93(-2.38%) |
May 04, 2016 | 39.05 | 39.10 | 39.03 | 39.03 | 1,955 | -0.23(-0.59%) |
May 03, 2016 | 39.19 | 39.41 | 38.93 | 39.26 | 5,225 | -0.69(-1.73%) |