Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 33.34 | 33.97 | 32.74 | 33.72 | 173,010 | +0.26(+0.78%) |
Jul 28, 2016 | 32.73 | 33.50 | 32.62 | 33.46 | 161,093 | +0.78(+2.39%) |
Jul 27, 2016 | 33.46 | 33.60 | 32.13 | 32.68 | 262,295 | -0.77(-2.30%) |
Jul 26, 2016 | 35.71 | 36.03 | 32.48 | 33.45 | 884,167 | -3.76(-10.10%) |
Jul 25, 2016 | 37.67 | 37.76 | 35.02 | 37.21 | 101,442 | -0.49(-1.30%) |
Jul 22, 2016 | 36.68 | 37.78 | 36.48 | 37.70 | 136,822 | +1.04(+2.84%) |
Jul 21, 2016 | 37.10 | 37.24 | 36.55 | 36.66 | 98,412 | -0.36(-0.97%) |
Jul 20, 2016 | 36.54 | 37.23 | 36.54 | 37.02 | 125,766 | +0.58(+1.59%) |
Jul 19, 2016 | 35.97 | 36.69 | 35.97 | 36.44 | 181,576 | +0.45(+1.25%) |
Jul 18, 2016 | 35.93 | 36.23 | 35.75 | 35.99 | 137,504 | +0.14(+0.39%) |
Jul 15, 2016 | 35.74 | 37.00 | 35.19 | 35.85 | 196,654 | +0.22(+0.62%) |
Jul 14, 2016 | 35.63 | 35.93 | 35.25 | 35.63 | 136,090 | +0.39(+1.11%) |
Jul 13, 2016 | 34.93 | 35.40 | 34.90 | 35.24 | 108,116 | +0.29(+0.83%) |
Jul 12, 2016 | 34.91 | 35.19 | 34.53 | 34.95 | 80,714 | +0.30(+0.87%) |
Jul 11, 2016 | 34.09 | 34.72 | 34.06 | 34.65 | 71,696 | +0.53(+1.55%) |
Jul 08, 2016 | 33.85 | 34.31 | 33.46 | 34.12 | 104,534 | +0.66(+1.97%) |
Jul 07, 2016 | 33.63 | 33.79 | 33.23 | 33.46 | 105,852 | -0.82(-2.39%) |
Jul 05, 2016 | 34.43 | 34.89 | 34.18 | 34.28 | 106,420 | -0.21(-0.61%) |
Jul 01, 2016 | 34.71 | 34.49 | 34.49 | 34.49 | 77,200 | -0.12(-0.35%) |
Jun 30, 2016 | 34.86 | 35.33 | 34.36 | 34.61 | 91,211 | -0.30(-0.86%) |
Jun 29, 2016 | 34.65 | 34.97 | 34.48 | 34.91 | 83,291 | +0.68(+1.99%) |
Jun 28, 2016 | 34.05 | 34.54 | 33.77 | 34.23 | 112,441 | +0.51(+1.51%) |
Jun 27, 2016 | 34.75 | 34.81 | 33.68 | 33.72 | 223,419 | -1.48(-4.20%) |
Jun 24, 2016 | 34.30 | 35.49 | 33.50 | 35.20 | 301,747 | -0.38(-1.07%) |
Jun 23, 2016 | 35.66 | 35.82 | 35.46 | 35.58 | 120,846 | +0.09(+0.25%) |
Jun 22, 2016 | 35.54 | 35.71 | 35.44 | 35.49 | 93,615 | -0.13(-0.36%) |
Jun 21, 2016 | 35.60 | 35.77 | 35.56 | 35.62 | 102,673 | +0.06(+0.17%) |
Jun 20, 2016 | 35.55 | 35.62 | 35.11 | 35.56 | 105,034 | +0.35(+0.99%) |
Jun 17, 2016 | 34.78 | 35.40 | 34.28 | 35.21 | 223,969 | +0.38(+1.09%) |
Jun 16, 2016 | 34.91 | 35.01 | 34.65 | 34.83 | 83,555 | -0.22(-0.63%) |
Jun 15, 2016 | 35.42 | 35.73 | 35.05 | 35.05 | 167,077 | -0.37(-1.04%) |
Jun 14, 2016 | 35.61 | 35.78 | 35.13 | 35.42 | 91,045 | -0.24(-0.67%) |
Jun 13, 2016 | 35.26 | 35.94 | 35.23 | 35.66 | 228,638 | +0.21(+0.59%) |
Jun 10, 2016 | 35.41 | 35.72 | 35.36 | 35.45 | 162,296 | -0.14(-0.39%) |
Jun 09, 2016 | 34.81 | 35.83 | 34.79 | 35.59 | 252,378 | +0.75(+2.15%) |
Jun 08, 2016 | 34.57 | 34.93 | 34.26 | 34.84 | 139,610 | +0.43(+1.25%) |
Jun 07, 2016 | 34.30 | 34.51 | 34.20 | 34.41 | 100,787 | +0.01(+0.03%) |
Jun 06, 2016 | 33.24 | 34.76 | 33.24 | 34.40 | 277,034 | +1.19(+3.58%) |
Jun 03, 2016 | 33.24 | 33.53 | 32.98 | 33.21 | 112,034 | -0.20(-0.60%) |
Jun 02, 2016 | 33.20 | 33.42 | 33.01 | 33.41 | 71,029 | +0.04(+0.12%) |
Jun 01, 2016 | 32.91 | 34.00 | 32.91 | 33.37 | 193,955 | +0.42(+1.27%) |
May 31, 2016 | 33.33 | 33.33 | 32.78 | 32.95 | 99,137 | -0.35(-1.05%) |
May 27, 2016 | 32.92 | 33.30 | 33.30 | 33.30 | 52,200 | +0.38(+1.15%) |
May 26, 2016 | 32.89 | 33.11 | 32.72 | 32.92 | 65,302 | +0.03(+0.09%) |
May 25, 2016 | 32.53 | 33.50 | 32.02 | 32.89 | 140,453 | +0.51(+1.58%) |
May 24, 2016 | 32.00 | 32.71 | 32.00 | 32.38 | 145,421 | +0.26(+0.81%) |
May 23, 2016 | 31.92 | 32.42 | 31.51 | 32.12 | 147,699 | +0.22(+0.69%) |
May 20, 2016 | 31.94 | 31.94 | 31.39 | 31.90 | 101,434 | +0.11(+0.35%) |
May 19, 2016 | 32.04 | 32.30 | 31.52 | 31.79 | 103,399 | -0.35(-1.09%) |
May 18, 2016 | 31.95 | 32.42 | 31.50 | 32.14 | 233,161 | -0.01(-0.03%) |
May 17, 2016 | 32.40 | 32.68 | 31.83 | 32.15 | 239,281 | -0.33(-1.02%) |
May 16, 2016 | 32.12 | 32.66 | 31.80 | 32.48 | 185,152 | +0.52(+1.63%) |
May 13, 2016 | 32.45 | 32.55 | 31.83 | 31.96 | 116,092 | -0.52(-1.60%) |
May 12, 2016 | 32.36 | 32.58 | 31.94 | 32.48 | 170,730 | +0.29(+0.90%) |
May 11, 2016 | 33.01 | 33.07 | 32.15 | 32.19 | 197,903 | -1.04(-3.13%) |
May 10, 2016 | 33.44 | 33.77 | 33.00 | 33.23 | 177,107 | -0.41(-1.22%) |
May 09, 2016 | 32.39 | 33.88 | 31.66 | 33.64 | 337,034 | +1.35(+4.18%) |
May 06, 2016 | 32.79 | 33.10 | 31.83 | 32.29 | 245,080 | -0.80(-2.42%) |
May 05, 2016 | 33.68 | 33.68 | 33.03 | 33.09 | 331,026 | -0.60(-1.78%) |
May 04, 2016 | 32.30 | 34.25 | 31.76 | 33.69 | 778,329 | +2.39(+7.64%) |
May 03, 2016 | 30.86 | 31.39 | 30.67 | 31.30 | 339,063 | +0.31(+1.00%) |