Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.53 | 31.56 | 31.15 | 31.56 | 34,810 | +0.16(+0.49%) |
Jul 28, 2016 | 31.20 | 31.45 | 31.20 | 31.41 | 16,309 | +0.31(+1.01%) |
Jul 27, 2016 | 31.37 | 31.37 | 30.92 | 31.09 | 19,224 | -0.39(-1.23%) |
Jul 26, 2016 | 31.44 | 31.55 | 31.38 | 31.48 | 12,081 | -0.22(-0.70%) |
Jul 25, 2016 | 31.84 | 31.94 | 31.49 | 31.70 | 15,917 | -0.24(-0.75%) |
Jul 22, 2016 | 31.65 | 32.14 | 31.65 | 31.94 | 24,845 | +0.48(+1.53%) |
Jul 21, 2016 | 31.31 | 31.59 | 31.31 | 31.46 | 19,676 | -0.07(-0.21%) |
Jul 20, 2016 | 31.50 | 31.61 | 31.39 | 31.53 | 21,487 | +0.17(+0.53%) |
Jul 19, 2016 | 31.33 | 31.41 | 31.25 | 31.36 | 46,111 | +0.04(+0.12%) |
Jul 18, 2016 | 31.58 | 31.58 | 31.29 | 31.32 | 19,586 | -0.19(-0.62%) |
Jul 15, 2016 | 31.50 | 31.56 | 31.37 | 31.52 | 40,230 | -0.04(-0.13%) |
Jul 14, 2016 | 31.43 | 31.67 | 31.42 | 31.56 | 46,098 | +0.14(+0.46%) |
Jul 13, 2016 | 31.46 | 31.50 | 31.26 | 31.41 | 57,898 | -0.32(-1.00%) |
Jul 12, 2016 | 31.77 | 31.77 | 31.57 | 31.73 | 33,485 | -0.02(-0.07%) |
Jul 11, 2016 | 31.51 | 31.85 | 31.46 | 31.75 | 32,330 | +0.27(+0.85%) |
Jul 08, 2016 | 31.37 | 31.60 | 30.93 | 31.48 | 82,512 | +0.30(+0.98%) |
Jul 07, 2016 | 31.51 | 31.62 | 31.16 | 31.18 | 42,637 | -0.02(-0.08%) |
Jul 06, 2016 | 31.31 | 31.43 | 31.18 | 31.20 | 43,775 | -0.60(-1.88%) |
Jul 05, 2016 | 32.25 | 32.25 | 31.64 | 31.80 | 22,274 | -0.13(-0.40%) |
Jul 01, 2016 | 32.51 | 31.93 | 31.93 | 31.93 | 97,077 | -0.34(-1.06%) |
Jun 30, 2016 | 31.12 | 32.27 | 31.12 | 32.27 | 52,716 | +1.46(+4.73%) |
Jun 29, 2016 | 30.71 | 30.93 | 30.71 | 30.81 | 24,242 | +0.39(+1.29%) |
Jun 28, 2016 | 30.90 | 30.90 | 30.29 | 30.42 | 15,150 | -0.04(-0.13%) |
Jun 27, 2016 | 30.02 | 30.49 | 29.92 | 30.46 | 26,686 | +0.13(+0.41%) |
Jun 24, 2016 | 30.79 | 31.10 | 30.19 | 30.34 | 232,718 | -1.08(-3.44%) |
Jun 23, 2016 | 31.08 | 31.52 | 31.08 | 31.42 | 34,064 | +0.23(+0.74%) |
Jun 22, 2016 | 31.75 | 31.75 | 31.13 | 31.19 | 34,552 | -0.30(-0.97%) |
Jun 21, 2016 | 31.40 | 31.61 | 31.40 | 31.49 | 38,174 | +0.12(+0.39%) |
Jun 20, 2016 | 31.37 | 31.55 | 31.36 | 31.37 | 65,457 | +0.40(+1.30%) |
Jun 17, 2016 | 31.43 | 31.43 | 30.97 | 30.97 | 92,950 | -0.52(-1.64%) |
Jun 16, 2016 | 31.19 | 31.60 | 31.19 | 31.48 | 37,582 | -0.03(-0.09%) |
Jun 15, 2016 | 31.71 | 31.90 | 31.42 | 31.51 | 23,733 | +0.05(+0.16%) |
Jun 14, 2016 | 31.35 | 31.58 | 31.17 | 31.46 | 43,423 | +0.11(+0.36%) |
Jun 13, 2016 | 32.02 | 32.02 | 31.33 | 31.35 | 86,579 | -0.60(-1.89%) |
Jun 10, 2016 | 31.90 | 31.96 | 31.68 | 31.95 | 23,944 | -0.10(-0.31%) |
Jun 09, 2016 | 32.32 | 32.47 | 32.02 | 32.05 | 40,762 | -0.38(-1.17%) |
Jun 08, 2016 | 31.77 | 32.60 | 31.77 | 32.43 | 71,452 | +1.03(+3.27%) |
Jun 07, 2016 | 31.84 | 31.97 | 31.40 | 31.40 | 39,731 | -0.56(-1.76%) |
Jun 06, 2016 | 31.66 | 32.07 | 31.61 | 31.96 | 50,105 | +0.40(+1.27%) |
Jun 03, 2016 | 31.42 | 31.60 | 31.30 | 31.56 | 47,116 | +0.09(+0.28%) |
Jun 02, 2016 | 31.37 | 31.51 | 31.32 | 31.47 | 44,384 | -0.05(-0.15%) |
Jun 01, 2016 | 31.65 | 31.66 | 31.27 | 31.52 | 34,556 | +0.14(+0.46%) |
May 31, 2016 | 31.47 | 31.65 | 31.36 | 31.38 | 64,780 | -0.27(-0.85%) |
May 27, 2016 | 31.29 | 31.65 | 31.65 | 31.65 | 68,958 | +0.52(+1.66%) |
May 26, 2016 | 31.24 | 31.32 | 31.03 | 31.13 | 27,670 | -0.07(-0.24%) |
May 25, 2016 | 31.02 | 31.32 | 31.02 | 31.21 | 20,336 | +0.00(+0.01%) |
May 24, 2016 | 31.07 | 31.23 | 30.77 | 31.20 | 31,215 | +0.43(+1.41%) |
May 23, 2016 | 30.94 | 30.99 | 30.68 | 30.77 | 23,228 | -0.19(-0.61%) |
May 20, 2016 | 30.62 | 30.96 | 30.62 | 30.96 | 16,894 | +0.06(+0.20%) |
May 19, 2016 | 30.77 | 30.89 | 30.74 | 30.89 | 7,180 | +0.01(+0.02%) |
May 18, 2016 | 31.08 | 31.08 | 30.60 | 30.89 | 27,703 | -0.47(-1.50%) |
May 17, 2016 | 31.36 | 31.50 | 31.06 | 31.36 | 59,588 | -0.13(-0.43%) |
May 16, 2016 | 31.07 | 31.78 | 31.07 | 31.49 | 39,072 | +0.13(+0.41%) |
May 13, 2016 | 31.64 | 31.70 | 31.36 | 31.36 | 23,516 | -0.51(-1.60%) |
May 12, 2016 | 31.77 | 32.03 | 31.65 | 31.87 | 58,095 | +0.44(+1.39%) |
May 11, 2016 | 31.79 | 31.81 | 31.43 | 31.44 | 28,701 | -0.53(-1.67%) |
May 10, 2016 | 31.67 | 32.02 | 31.44 | 31.97 | 85,290 | +0.44(+1.40%) |
May 09, 2016 | 31.30 | 31.84 | 31.30 | 31.53 | 66,655 | +0.47(+1.51%) |
May 06, 2016 | 31.05 | 31.16 | 30.69 | 31.06 | 18,424 | +0.39(+1.28%) |
May 05, 2016 | 30.81 | 31.19 | 30.64 | 30.67 | 40,939 | -0.05(-0.17%) |
May 04, 2016 | 30.35 | 30.73 | 30.35 | 30.72 | 15,863 | -0.13(-0.41%) |
May 03, 2016 | 30.80 | 31.07 | 30.60 | 30.85 | 20,536 | -0.04(-0.14%) |