Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 32.89 | 32.89 | 32.13 | 32.23 | 95,995 | -0.67(-2.03%) |
Jul 28, 2016 | 32.96 | 33.57 | 32.85 | 32.89 | 42,451 | -0.17(-0.51%) |
Jul 27, 2016 | 32.79 | 33.22 | 32.76 | 33.06 | 72,100 | +0.18(+0.56%) |
Jul 26, 2016 | 32.90 | 32.93 | 32.35 | 32.88 | 66,922 | +0.16(+0.49%) |
Jul 25, 2016 | 32.69 | 32.86 | 32.37 | 32.72 | 38,178 | +0.02(+0.07%) |
Jul 22, 2016 | 32.34 | 32.84 | 32.34 | 32.69 | 40,851 | +0.38(+1.19%) |
Jul 21, 2016 | 32.43 | 32.60 | 32.13 | 32.31 | 51,255 | -0.12(-0.38%) |
Jul 20, 2016 | 32.37 | 32.93 | 31.84 | 32.43 | 56,266 | +0.01(+0.02%) |
Jul 19, 2016 | 32.38 | 32.55 | 32.11 | 32.43 | 67,512 | -0.12(-0.35%) |
Jul 18, 2016 | 32.93 | 33.20 | 32.43 | 32.54 | 80,317 | -0.39(-1.19%) |
Jul 15, 2016 | 33.10 | 33.18 | 32.76 | 32.93 | 54,628 | +0.12(+0.35%) |
Jul 14, 2016 | 33.57 | 33.57 | 32.79 | 32.82 | 55,443 | -0.51(-1.52%) |
Jul 13, 2016 | 33.07 | 33.43 | 33.02 | 33.32 | 101,101 | +0.30(+0.91%) |
Jul 12, 2016 | 32.95 | 33.28 | 32.75 | 33.02 | 73,598 | +0.14(+0.42%) |
Jul 11, 2016 | 32.54 | 32.94 | 32.31 | 32.89 | 79,333 | +0.50(+1.54%) |
Jul 08, 2016 | 31.94 | 32.43 | 31.71 | 32.39 | 98,426 | +0.68(+2.15%) |
Jul 07, 2016 | 32.23 | 32.23 | 31.53 | 31.71 | 72,463 | -0.40(-1.24%) |
Jul 05, 2016 | 31.73 | 32.23 | 31.61 | 32.10 | 53,024 | -0.02(-0.05%) |
Jul 01, 2016 | 32.40 | 32.12 | 32.12 | 32.12 | 62,035 | -0.44(-1.34%) |
Jun 30, 2016 | 31.48 | 32.62 | 31.30 | 32.56 | 121,081 | +1.24(+3.97%) |
Jun 29, 2016 | 31.17 | 31.43 | 31.11 | 31.31 | 59,912 | +0.45(+1.47%) |
Jun 28, 2016 | 30.77 | 31.41 | 30.65 | 30.86 | 87,837 | +0.34(+1.11%) |
Jun 27, 2016 | 30.69 | 31.13 | 30.43 | 30.52 | 96,150 | -0.51(-1.66%) |
Jun 24, 2016 | 31.31 | 31.75 | 31.21 | 31.04 | 336,857 | -1.40(-4.31%) |
Jun 23, 2016 | 32.05 | 32.57 | 31.54 | 32.43 | 77,547 | +0.62(+1.95%) |
Jun 22, 2016 | 31.84 | 32.14 | 31.79 | 31.81 | 84,150 | +0.01(+0.02%) |
Jun 21, 2016 | 32.00 | 32.12 | 32.00 | 31.80 | 65,926 | -0.02(-0.05%) |
Jun 20, 2016 | 31.41 | 32.26 | 31.16 | 31.82 | 83,898 | +0.52(+1.67%) |
Jun 17, 2016 | 31.90 | 31.90 | 31.11 | 31.30 | 172,649 | -0.68(-2.11%) |
Jun 16, 2016 | 31.49 | 32.31 | 31.34 | 31.97 | 66,089 | +0.38(+1.21%) |
Jun 15, 2016 | 32.07 | 32.24 | 31.50 | 31.59 | 68,620 | -0.30(-0.94%) |
Jun 14, 2016 | 31.99 | 32.82 | 31.62 | 31.89 | 48,657 | -0.03(-0.10%) |
Jun 13, 2016 | 32.44 | 32.68 | 31.84 | 31.92 | 70,953 | -0.54(-1.68%) |
Jun 10, 2016 | 32.19 | 32.74 | 31.93 | 32.46 | 92,269 | +0.04(+0.12%) |
Jun 09, 2016 | 32.08 | 32.58 | 31.40 | 32.43 | 69,475 | +0.31(+0.96%) |
Jun 08, 2016 | 31.95 | 32.31 | 31.74 | 32.12 | 53,399 | +0.19(+0.60%) |
Jun 07, 2016 | 31.89 | 32.23 | 31.65 | 31.93 | 49,552 | +0.05(+0.14%) |
Jun 06, 2016 | 32.02 | 32.24 | 31.74 | 31.88 | 50,131 | -0.06(-0.19%) |
Jun 03, 2016 | 31.67 | 32.02 | 31.26 | 31.94 | 69,074 | +0.15(+0.46%) |
Jun 02, 2016 | 32.04 | 32.19 | 31.56 | 31.80 | 106,319 | -0.39(-1.22%) |
Jun 01, 2016 | 31.44 | 32.33 | 31.44 | 32.19 | 98,939 | +0.60(+1.89%) |
May 31, 2016 | 31.87 | 32.27 | 31.27 | 31.59 | 187,714 | -0.19(-0.60%) |
May 27, 2016 | 31.70 | 31.78 | 31.78 | 31.78 | 132,150 | +0.20(+0.63%) |
May 26, 2016 | 31.64 | 32.02 | 31.41 | 31.58 | 82,189 | -0.07(-0.22%) |
May 25, 2016 | 32.06 | 32.40 | 31.56 | 31.65 | 64,460 | -0.40(-1.26%) |
May 24, 2016 | 31.67 | 32.20 | 31.67 | 32.06 | 92,424 | +0.63(+1.99%) |
May 23, 2016 | 31.86 | 31.86 | 31.39 | 31.43 | 79,244 | -0.31(-0.96%) |
May 20, 2016 | 31.70 | 32.25 | 31.53 | 31.73 | 317,853 | +0.19(+0.60%) |
May 19, 2016 | 31.72 | 31.78 | 30.72 | 31.54 | 95,908 | -0.29(-0.91%) |
May 18, 2016 | 30.43 | 31.92 | 30.43 | 31.83 | 182,756 | +1.35(+4.43%) |
May 17, 2016 | 31.07 | 31.27 | 30.27 | 30.48 | 154,632 | -0.73(-2.35%) |
May 16, 2016 | 30.95 | 31.31 | 30.85 | 31.22 | 151,073 | +0.36(+1.16%) |
May 13, 2016 | 30.91 | 31.41 | 30.82 | 30.86 | 64,415 | -0.17(-0.54%) |
May 12, 2016 | 30.96 | 31.22 | 30.68 | 31.03 | 93,358 | +0.18(+0.57%) |
May 11, 2016 | 30.93 | 31.40 | 30.70 | 30.85 | 130,090 | -0.22(-0.71%) |
May 10, 2016 | 31.11 | 31.23 | 30.72 | 31.07 | 97,217 | +0.08(+0.27%) |
May 09, 2016 | 30.90 | 31.18 | 30.60 | 30.99 | 113,575 | +0.05(+0.15%) |
May 06, 2016 | 30.10 | 30.95 | 29.83 | 30.94 | 285,904 | +0.29(+0.95%) |
May 05, 2016 | 32.08 | 32.54 | 30.52 | 30.65 | 221,536 | -1.68(-5.19%) |
May 04, 2016 | 32.83 | 33.82 | 32.12 | 32.33 | 245,556 | -2.39(-6.88%) |
May 03, 2016 | 34.63 | 34.89 | 34.25 | 34.72 | 123,389 | +0.02(+0.07%) |