Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 33.42 | 33.74 | 33.09 | 33.17 | 609,804 | -0.31(-0.93%) |
Jul 28, 2016 | 33.52 | 33.69 | 33.28 | 33.48 | 344,950 | -0.02(-0.06%) |
Jul 27, 2016 | 34.35 | 34.54 | 33.06 | 33.50 | 581,593 | -0.85(-2.46%) |
Jul 26, 2016 | 34.40 | 34.73 | 34.27 | 34.35 | 336,862 | -0.03(-0.09%) |
Jul 25, 2016 | 34.48 | 34.56 | 34.17 | 34.38 | 249,383 | -0.11(-0.31%) |
Jul 22, 2016 | 34.15 | 34.71 | 34.04 | 34.48 | 316,607 | +0.28(+0.83%) |
Jul 21, 2016 | 33.46 | 34.33 | 33.33 | 34.20 | 511,989 | +0.74(+2.21%) |
Jul 20, 2016 | 33.37 | 33.55 | 33.01 | 33.46 | 343,320 | +0.08(+0.25%) |
Jul 19, 2016 | 33.40 | 33.72 | 33.31 | 33.38 | 300,076 | -0.09(-0.28%) |
Jul 18, 2016 | 33.47 | 33.69 | 33.39 | 33.47 | 591,924 | +0.06(+0.18%) |
Jul 15, 2016 | 33.35 | 33.57 | 33.09 | 33.41 | 343,980 | +0.14(+0.41%) |
Jul 14, 2016 | 33.04 | 33.38 | 32.92 | 33.28 | 298,935 | +0.33(+1.00%) |
Jul 13, 2016 | 32.86 | 32.98 | 32.57 | 32.95 | 448,868 | +0.10(+0.30%) |
Jul 12, 2016 | 32.91 | 33.14 | 32.76 | 32.85 | 244,529 | +0.08(+0.25%) |
Jul 11, 2016 | 32.59 | 32.89 | 32.38 | 32.77 | 320,199 | +0.34(+1.04%) |
Jul 08, 2016 | 31.87 | 32.60 | 31.81 | 32.43 | 339,884 | +0.62(+1.95%) |
Jul 07, 2016 | 32.83 | 32.83 | 31.65 | 31.81 | 643,561 | -1.45(-4.36%) |
Jul 06, 2016 | 33.06 | 33.36 | 32.83 | 33.26 | 326,076 | +0.17(+0.51%) |
Jul 05, 2016 | 32.37 | 33.13 | 32.36 | 33.09 | 459,270 | +0.69(+2.14%) |
Jul 01, 2016 | 32.64 | 32.40 | 32.40 | 32.40 | 269,993 | -0.24(-0.74%) |
Jun 30, 2016 | 31.50 | 32.64 | 31.50 | 32.64 | 552,963 | +1.15(+3.65%) |
Jun 29, 2016 | 31.16 | 31.52 | 30.90 | 31.49 | 588,931 | +0.60(+1.94%) |
Jun 28, 2016 | 31.06 | 31.09 | 30.80 | 30.89 | 429,131 | +0.16(+0.51%) |
Jun 27, 2016 | 31.26 | 31.26 | 30.62 | 30.73 | 396,329 | -0.68(-2.17%) |
Jun 24, 2016 | 31.10 | 31.63 | 30.85 | 31.41 | 468,714 | -0.52(-1.61%) |
Jun 23, 2016 | 31.98 | 32.22 | 31.81 | 31.93 | 242,509 | +0.05(+0.17%) |
Jun 22, 2016 | 32.00 | 32.20 | 31.79 | 31.87 | 355,797 | -0.07(-0.22%) |
Jun 21, 2016 | 31.77 | 32.01 | 31.46 | 31.94 | 369,091 | +0.30(+0.93%) |
Jun 20, 2016 | 31.67 | 31.87 | 31.53 | 31.65 | 436,433 | +0.27(+0.88%) |
Jun 17, 2016 | 31.74 | 31.74 | 31.26 | 31.37 | 623,474 | -0.33(-1.03%) |
Jun 16, 2016 | 31.38 | 31.72 | 31.32 | 31.70 | 388,866 | +0.18(+0.58%) |
Jun 15, 2016 | 31.67 | 31.79 | 31.38 | 31.52 | 349,347 | +0.00(+0.01%) |
Jun 14, 2016 | 31.10 | 31.57 | 31.10 | 31.51 | 627,823 | +0.33(+1.06%) |
Jun 13, 2016 | 31.55 | 31.65 | 31.17 | 31.18 | 463,768 | -0.51(-1.61%) |
Jun 10, 2016 | 31.73 | 31.86 | 31.52 | 31.70 | 469,116 | -0.16(-0.52%) |
Jun 09, 2016 | 31.35 | 32.03 | 31.22 | 31.86 | 717,219 | +0.40(+1.26%) |
Jun 08, 2016 | 31.01 | 31.52 | 30.78 | 31.46 | 659,394 | +0.47(+1.53%) |
Jun 07, 2016 | 31.19 | 31.44 | 30.97 | 30.99 | 484,431 | -0.22(-0.72%) |
Jun 06, 2016 | 30.46 | 31.24 | 30.41 | 31.21 | 655,099 | +0.68(+2.24%) |
Jun 03, 2016 | 30.66 | 30.70 | 30.30 | 30.53 | 718,514 | -0.11(-0.37%) |
Jun 02, 2016 | 30.66 | 30.92 | 30.36 | 30.64 | 811,543 | +0.05(+0.15%) |
Jun 01, 2016 | 30.37 | 30.77 | 30.04 | 30.60 | 1,158,153 | +0.29(+0.94%) |
May 31, 2016 | 30.10 | 30.36 | 30.03 | 30.31 | 1,093,905 | +0.34(+1.12%) |
May 27, 2016 | 29.69 | 29.97 | 29.97 | 29.97 | 993,943 | +0.24(+0.81%) |
May 26, 2016 | 29.14 | 29.79 | 29.10 | 29.73 | 1,367,610 | +0.59(+2.02%) |
May 25, 2016 | 29.78 | 29.82 | 29.11 | 29.14 | 2,009,276 | -0.25(-0.86%) |
May 24, 2016 | 29.82 | 29.87 | 29.33 | 29.40 | 2,090,375 | -0.06(-0.21%) |
May 23, 2016 | 30.07 | 30.43 | 29.45 | 29.46 | 1,370,409 | -0.48(-1.62%) |
May 20, 2016 | 29.75 | 29.95 | 29.32 | 29.94 | 608,520 | +0.21(+0.72%) |
May 19, 2016 | 28.95 | 29.86 | 28.95 | 29.73 | 836,681 | +0.57(+1.96%) |
May 18, 2016 | 27.99 | 29.19 | 27.92 | 29.16 | 843,562 | +1.07(+3.82%) |
May 17, 2016 | 28.76 | 29.25 | 28.00 | 28.08 | 1,089,355 | -0.67(-2.31%) |
May 16, 2016 | 28.12 | 29.01 | 28.12 | 28.75 | 625,398 | +0.62(+2.22%) |
May 13, 2016 | 27.83 | 28.32 | 27.63 | 28.12 | 715,390 | +0.31(+1.11%) |
May 12, 2016 | 27.80 | 27.98 | 27.53 | 27.82 | 391,040 | +0.13(+0.49%) |
May 11, 2016 | 27.87 | 27.92 | 27.34 | 27.68 | 676,401 | -0.36(-1.29%) |
May 10, 2016 | 27.35 | 28.16 | 27.31 | 28.04 | 485,531 | +0.78(+2.87%) |
May 09, 2016 | 27.25 | 27.71 | 27.12 | 27.26 | 606,892 | +0.01(+0.03%) |
May 06, 2016 | 27.03 | 27.28 | 26.70 | 27.25 | 756,508 | +0.01(+0.05%) |
May 05, 2016 | 26.91 | 27.45 | 26.77 | 27.24 | 856,657 | +0.35(+1.28%) |
May 04, 2016 | 26.07 | 27.07 | 26.07 | 26.89 | 953,872 | +0.75(+2.88%) |
May 03, 2016 | 23.96 | 26.36 | 23.78 | 26.14 | 1,696,407 | +2.27(+9.51%) |