Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 33.38 | 33.70 | 33.17 | 33.25 | 324,762 | -0.14(-0.43%) |
Jul 28, 2016 | 34.44 | 34.88 | 33.27 | 33.39 | 454,724 | -1.28(-3.68%) |
Jul 27, 2016 | 34.60 | 35.01 | 34.26 | 34.67 | 304,126 | +0.02(+0.06%) |
Jul 26, 2016 | 34.55 | 35.12 | 34.55 | 34.65 | 200,657 | +0.07(+0.19%) |
Jul 25, 2016 | 34.76 | 34.96 | 34.50 | 34.58 | 206,541 | -0.23(-0.66%) |
Jul 22, 2016 | 34.19 | 34.98 | 33.98 | 34.81 | 308,594 | +0.58(+1.70%) |
Jul 21, 2016 | 34.23 | 34.93 | 34.04 | 34.23 | 191,551 | +0.02(+0.06%) |
Jul 20, 2016 | 34.38 | 34.52 | 34.14 | 34.21 | 456,156 | +0.04(+0.11%) |
Jul 19, 2016 | 34.76 | 34.98 | 34.06 | 34.17 | 309,269 | -0.62(-1.78%) |
Jul 18, 2016 | 33.81 | 34.82 | 33.70 | 34.79 | 362,354 | +1.09(+3.22%) |
Jul 15, 2016 | 34.59 | 34.59 | 33.70 | 33.71 | 262,118 | -0.62(-1.80%) |
Jul 14, 2016 | 34.29 | 34.79 | 34.25 | 34.33 | 330,898 | +0.18(+0.53%) |
Jul 13, 2016 | 34.84 | 34.87 | 33.98 | 34.14 | 385,914 | -0.67(-1.91%) |
Jul 12, 2016 | 34.98 | 35.14 | 34.66 | 34.81 | 293,295 | +0.11(+0.33%) |
Jul 11, 2016 | 33.92 | 34.77 | 33.92 | 34.70 | 502,999 | +0.66(+1.93%) |
Jul 08, 2016 | 33.73 | 34.46 | 33.36 | 34.04 | 366,685 | +0.68(+2.03%) |
Jul 07, 2016 | 33.71 | 34.20 | 33.29 | 33.36 | 371,484 | -0.02(-0.06%) |
Jul 05, 2016 | 32.54 | 33.66 | 32.54 | 33.38 | 641,401 | +0.57(+1.74%) |
Jul 01, 2016 | 33.07 | 32.81 | 32.81 | 32.81 | 503,067 | -0.31(-0.95%) |
Jun 30, 2016 | 33.14 | 33.38 | 32.48 | 33.13 | 408,353 | +0.09(+0.26%) |
Jun 29, 2016 | 32.09 | 33.14 | 32.09 | 33.04 | 285,386 | +1.12(+3.52%) |
Jun 28, 2016 | 32.11 | 32.88 | 31.76 | 31.92 | 292,756 | +0.00(+0.00%) |
Jun 27, 2016 | 33.04 | 33.04 | 31.51 | 31.92 | 501,711 | -1.43(-4.28%) |
Jun 24, 2016 | 31.88 | 33.52 | 31.88 | 33.34 | 489,518 | +0.60(+1.83%) |
Jun 23, 2016 | 32.93 | 33.30 | 32.69 | 32.74 | 177,976 | +0.19(+0.58%) |
Jun 22, 2016 | 32.81 | 33.13 | 32.49 | 32.55 | 158,618 | -0.29(-0.87%) |
Jun 21, 2016 | 33.26 | 33.29 | 32.74 | 32.84 | 187,693 | -0.50(-1.49%) |
Jun 20, 2016 | 33.45 | 33.95 | 33.29 | 33.34 | 183,990 | +0.28(+0.84%) |
Jun 17, 2016 | 32.65 | 33.50 | 32.65 | 33.06 | 269,632 | +0.40(+1.22%) |
Jun 16, 2016 | 32.57 | 32.78 | 32.25 | 32.66 | 170,404 | -0.03(-0.09%) |
Jun 15, 2016 | 32.12 | 33.46 | 32.12 | 32.69 | 195,840 | +0.53(+1.66%) |
Jun 14, 2016 | 32.06 | 32.30 | 31.71 | 32.15 | 256,938 | +0.16(+0.51%) |
Jun 13, 2016 | 32.71 | 32.71 | 31.93 | 31.99 | 317,082 | -0.73(-2.24%) |
Jun 10, 2016 | 32.92 | 33.22 | 32.32 | 32.73 | 246,839 | -0.60(-1.80%) |
Jun 09, 2016 | 33.53 | 33.68 | 32.86 | 33.33 | 521,486 | -0.39(-1.16%) |
Jun 08, 2016 | 33.03 | 33.75 | 32.96 | 33.72 | 453,487 | +0.63(+1.90%) |
Jun 07, 2016 | 32.55 | 33.15 | 32.34 | 33.09 | 258,968 | +0.47(+1.43%) |
Jun 06, 2016 | 32.71 | 32.99 | 32.49 | 32.62 | 319,568 | -0.04(-0.12%) |
Jun 03, 2016 | 33.03 | 33.41 | 32.62 | 32.66 | 488,369 | -0.52(-1.58%) |
Jun 02, 2016 | 32.70 | 33.39 | 32.66 | 33.18 | 285,522 | +0.38(+1.16%) |
Jun 01, 2016 | 32.62 | 32.98 | 32.57 | 32.80 | 293,379 | -0.09(-0.26%) |
May 31, 2016 | 33.40 | 33.70 | 32.63 | 32.89 | 350,947 | -0.46(-1.37%) |
May 27, 2016 | 32.96 | 33.34 | 33.34 | 33.34 | 276,739 | +0.39(+1.18%) |
May 26, 2016 | 33.28 | 33.47 | 32.93 | 32.95 | 274,750 | -0.09(-0.26%) |
May 25, 2016 | 32.39 | 33.21 | 32.06 | 33.04 | 356,654 | +0.78(+2.42%) |
May 24, 2016 | 32.14 | 32.64 | 31.98 | 32.26 | 522,601 | +0.20(+0.62%) |
May 23, 2016 | 32.94 | 33.47 | 31.75 | 32.06 | 1,079,318 | -0.79(-2.41%) |
May 20, 2016 | 32.21 | 33.73 | 31.05 | 32.85 | 1,968,978 | +2.13(+6.94%) |
May 19, 2016 | 29.77 | 31.00 | 29.63 | 30.72 | 899,053 | +1.11(+3.76%) |
May 18, 2016 | 30.26 | 30.48 | 29.41 | 29.60 | 665,181 | -0.89(-2.93%) |
May 17, 2016 | 30.91 | 31.06 | 29.98 | 30.50 | 547,408 | -0.45(-1.45%) |
May 16, 2016 | 31.32 | 31.48 | 30.88 | 30.95 | 667,632 | -0.46(-1.46%) |
May 13, 2016 | 32.08 | 32.34 | 31.34 | 31.40 | 292,850 | -0.98(-3.03%) |
May 12, 2016 | 32.55 | 32.60 | 31.72 | 32.38 | 304,766 | -0.16(-0.50%) |
May 11, 2016 | 33.88 | 33.88 | 32.43 | 32.54 | 456,754 | -1.72(-5.03%) |
May 10, 2016 | 34.05 | 34.60 | 33.77 | 34.27 | 310,496 | +0.14(+0.42%) |
May 09, 2016 | 34.03 | 34.35 | 33.08 | 34.13 | 298,729 | +0.70(+2.08%) |
May 06, 2016 | 33.30 | 33.48 | 32.66 | 33.43 | 305,437 | -0.05(-0.14%) |
May 05, 2016 | 34.16 | 34.46 | 32.95 | 33.48 | 344,484 | -0.80(-2.33%) |
May 04, 2016 | 33.90 | 34.52 | 33.77 | 34.28 | 248,247 | +0.25(+0.73%) |
May 03, 2016 | 34.76 | 35.10 | 33.83 | 34.03 | 368,258 | -0.89(-2.54%) |