Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 33.26 | 33.42 | 32.92 | 33.00 | 1,939,136 | -0.32(-0.96%) |
Jul 28, 2016 | 33.17 | 33.42 | 32.87 | 33.32 | 1,364,369 | +0.07(+0.20%) |
Jul 27, 2016 | 33.52 | 33.82 | 33.17 | 33.26 | 2,731,019 | -0.13(-0.39%) |
Jul 26, 2016 | 32.99 | 33.44 | 32.96 | 33.39 | 2,335,995 | +0.36(+1.10%) |
Jul 25, 2016 | 33.08 | 33.24 | 32.93 | 33.02 | 1,884,530 | -0.14(-0.42%) |
Jul 22, 2016 | 32.94 | 33.30 | 32.74 | 33.16 | 1,822,694 | +0.34(+1.02%) |
Jul 21, 2016 | 33.03 | 33.37 | 32.80 | 32.83 | 2,193,853 | -0.17(-0.51%) |
Jul 20, 2016 | 33.09 | 33.26 | 32.69 | 32.99 | 3,331,803 | +0.32(+0.98%) |
Jul 19, 2016 | 32.31 | 32.72 | 31.62 | 32.67 | 4,759,910 | +0.77(+2.42%) |
Jul 18, 2016 | 31.75 | 31.99 | 31.64 | 31.90 | 2,487,595 | +0.05(+0.16%) |
Jul 15, 2016 | 32.10 | 32.10 | 31.66 | 31.85 | 1,876,554 | +0.04(+0.14%) |
Jul 14, 2016 | 31.86 | 31.99 | 31.53 | 31.80 | 2,067,625 | +0.64(+2.06%) |
Jul 13, 2016 | 31.18 | 31.37 | 30.84 | 31.16 | 2,162,209 | -0.09(-0.28%) |
Jul 12, 2016 | 30.85 | 31.36 | 30.83 | 31.25 | 3,240,369 | +0.90(+2.96%) |
Jul 11, 2016 | 30.50 | 30.88 | 30.34 | 30.35 | 2,928,520 | +0.08(+0.26%) |
Jul 08, 2016 | 30.20 | 29.54 | 29.54 | 30.27 | 2,555,847 | +0.73(+2.47%) |
Jul 07, 2016 | 29.11 | 29.85 | 29.11 | 29.54 | 2,544,339 | +0.50(+1.73%) |
Jul 06, 2016 | 28.22 | 29.07 | 28.00 | 29.04 | 2,387,248 | +0.48(+1.69%) |
Jul 05, 2016 | 29.23 | 29.23 | 28.32 | 28.56 | 2,390,397 | -1.13(-3.81%) |
Jul 01, 2016 | 29.63 | 29.69 | 29.69 | 29.69 | 2,780,150 | -0.31(-1.05%) |
Jun 30, 2016 | 29.42 | 30.00 | 29.10 | 30.00 | 4,324,714 | +0.86(+2.95%) |
Jun 29, 2016 | 28.33 | 29.16 | 28.20 | 29.14 | 4,787,448 | +0.81(+2.86%) |
Jun 28, 2016 | 27.69 | 28.36 | 27.35 | 28.33 | 4,285,324 | +1.37(+5.09%) |
Jun 27, 2016 | 28.67 | 28.71 | 26.86 | 26.96 | 6,577,562 | -2.23(-7.65%) |
Jun 24, 2016 | 29.89 | 30.70 | 29.19 | 29.19 | 5,832,197 | -3.25(-10.03%) |
Jun 23, 2016 | 31.67 | 32.45 | 31.65 | 32.45 | 3,070,556 | +1.39(+4.46%) |
Jun 22, 2016 | 31.07 | 31.42 | 30.92 | 31.06 | 2,200,373 | +0.08(+0.26%) |
Jun 21, 2016 | 31.07 | 31.18 | 30.53 | 30.98 | 1,881,229 | +0.03(+0.09%) |
Jun 20, 2016 | 31.62 | 31.91 | 30.90 | 30.95 | 3,130,004 | +0.16(+0.52%) |
Jun 17, 2016 | 30.71 | 31.02 | 30.52 | 30.79 | 2,574,351 | +0.20(+0.67%) |
Jun 16, 2016 | 31.13 | 31.14 | 30.02 | 30.59 | 3,216,385 | -0.61(-1.96%) |
Jun 15, 2016 | 31.16 | 31.73 | 30.96 | 31.20 | 2,213,552 | +0.20(+0.64%) |
Jun 14, 2016 | 31.60 | 31.86 | 30.83 | 31.00 | 2,683,507 | -0.69(-2.19%) |
Jun 13, 2016 | 31.84 | 32.23 | 31.65 | 31.69 | 2,764,711 | -0.35(-1.09%) |
Jun 10, 2016 | 32.28 | 32.31 | 31.92 | 32.05 | 3,355,952 | -0.83(-2.52%) |
Jun 09, 2016 | 33.19 | 33.19 | 32.55 | 32.87 | 3,179,846 | -0.67(-1.99%) |
Jun 08, 2016 | 33.45 | 33.77 | 33.27 | 33.54 | 2,482,905 | +0.08(+0.24%) |
Jun 07, 2016 | 33.68 | 33.73 | 33.36 | 33.46 | 2,798,612 | -0.11(-0.32%) |
Jun 06, 2016 | 33.39 | 33.86 | 33.30 | 33.57 | 3,820,234 | +0.33(+0.98%) |
Jun 03, 2016 | 33.55 | 33.57 | 32.53 | 33.24 | 3,953,125 | -0.91(-2.66%) |
Jun 02, 2016 | 34.27 | 34.34 | 33.79 | 34.15 | 4,873,214 | -0.26(-0.76%) |
Jun 01, 2016 | 33.72 | 34.51 | 33.41 | 34.41 | 3,120,188 | +0.23(+0.66%) |
May 31, 2016 | 34.35 | 34.47 | 33.87 | 34.19 | 3,067,616 | +0.07(+0.21%) |
May 27, 2016 | 33.86 | 34.11 | 34.11 | 34.11 | 1,360,663 | +0.28(+0.82%) |
May 26, 2016 | 34.04 | 34.11 | 33.61 | 33.84 | 2,368,040 | -0.13(-0.38%) |
May 25, 2016 | 33.58 | 34.30 | 33.50 | 33.97 | 3,373,973 | +0.64(+1.92%) |
May 24, 2016 | 33.02 | 33.57 | 32.87 | 33.33 | 4,001,558 | +0.56(+1.71%) |
May 23, 2016 | 32.74 | 33.00 | 32.56 | 32.77 | 3,136,660 | -0.02(-0.07%) |
May 20, 2016 | 32.38 | 32.79 | 32.27 | 32.79 | 4,428,792 | +0.59(+1.83%) |
May 19, 2016 | 32.47 | 32.76 | 31.92 | 32.20 | 3,625,657 | -0.19(-0.58%) |
May 18, 2016 | 31.35 | 32.55 | 31.28 | 32.39 | 4,105,373 | +1.07(+3.43%) |
May 17, 2016 | 30.75 | 31.56 | 30.56 | 31.32 | 2,836,460 | +0.44(+1.43%) |
May 16, 2016 | 30.49 | 31.12 | 30.49 | 30.88 | 1,996,123 | +0.41(+1.36%) |
May 13, 2016 | 30.59 | 31.31 | 30.30 | 30.46 | 2,923,604 | -0.52(-1.69%) |
May 12, 2016 | 31.50 | 31.81 | 30.72 | 30.99 | 2,592,482 | -0.25(-0.79%) |
May 11, 2016 | 30.91 | 31.57 | 30.91 | 31.23 | 2,603,192 | +0.09(+0.30%) |
May 10, 2016 | 30.85 | 31.29 | 30.68 | 31.14 | 2,259,666 | +0.52(+1.68%) |
May 09, 2016 | 30.83 | 30.97 | 30.40 | 30.62 | 1,986,760 | -0.07(-0.21%) |
May 06, 2016 | 30.47 | 30.80 | 30.27 | 30.69 | 1,276,637 | +0.00(+0.00%) |
May 05, 2016 | 30.83 | 31.21 | 30.53 | 30.69 | 2,496,724 | +0.00(+0.00%) |
May 04, 2016 | 31.02 | 31.44 | 30.29 | 30.69 | 4,323,379 | -0.79(-2.51%) |
May 03, 2016 | 31.65 | 31.75 | 31.07 | 31.48 | 3,461,967 | -0.70(-2.19%) |