Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.69 | 31.33 | 30.12 | 31.09 | 91,761 | +0.21(+0.67%) |
Jul 28, 2016 | 30.67 | 31.02 | 30.38 | 30.89 | 59,711 | +0.17(+0.54%) |
Jul 27, 2016 | 30.76 | 30.95 | 30.22 | 30.72 | 61,785 | +0.16(+0.52%) |
Jul 26, 2016 | 30.40 | 31.09 | 30.40 | 30.56 | 105,027 | +0.10(+0.32%) |
Jul 25, 2016 | 30.55 | 30.73 | 30.29 | 30.46 | 79,036 | -0.24(-0.77%) |
Jul 22, 2016 | 30.48 | 30.87 | 30.13 | 30.70 | 90,076 | +0.14(+0.45%) |
Jul 21, 2016 | 30.61 | 31.32 | 30.48 | 30.56 | 100,981 | -0.08(-0.26%) |
Jul 20, 2016 | 30.58 | 31.06 | 29.92 | 30.64 | 91,344 | +0.01(+0.03%) |
Jul 19, 2016 | 29.93 | 31.53 | 29.79 | 30.63 | 149,118 | +0.70(+2.33%) |
Jul 18, 2016 | 31.07 | 31.46 | 29.82 | 29.93 | 189,342 | -2.06(-6.43%) |
Jul 15, 2016 | 32.66 | 32.67 | 31.90 | 31.99 | 86,697 | -0.48(-1.48%) |
Jul 14, 2016 | 31.64 | 32.55 | 31.53 | 32.47 | 124,374 | +1.11(+3.54%) |
Jul 13, 2016 | 31.83 | 32.15 | 30.92 | 31.36 | 245,023 | -0.39(-1.24%) |
Jul 12, 2016 | 31.10 | 32.24 | 30.82 | 31.75 | 133,509 | +0.94(+3.06%) |
Jul 11, 2016 | 30.43 | 30.95 | 30.43 | 30.81 | 90,093 | +0.47(+1.56%) |
Jul 08, 2016 | 30.09 | 29.64 | 29.64 | 30.34 | 153,700 | +0.70(+2.36%) |
Jul 07, 2016 | 29.84 | 30.12 | 29.28 | 29.64 | 52,589 | +0.00(+0.00%) |
Jul 06, 2016 | 28.98 | 29.97 | 28.65 | 29.64 | 120,699 | +0.63(+2.17%) |
Jul 05, 2016 | 29.47 | 29.68 | 28.75 | 29.01 | 86,114 | -0.91(-3.06%) |
Jul 01, 2016 | 29.96 | 29.92 | 29.92 | 29.92 | 102,713 | -0.30(-0.98%) |
Jun 30, 2016 | 30.57 | 30.83 | 29.75 | 30.22 | 274,350 | +0.08(+0.26%) |
Jun 29, 2016 | 29.31 | 30.27 | 28.86 | 30.14 | 176,984 | +1.48(+5.18%) |
Jun 28, 2016 | 27.32 | 29.20 | 27.29 | 28.65 | 213,933 | +2.01(+7.53%) |
Jun 27, 2016 | 27.65 | 27.78 | 26.31 | 26.65 | 151,852 | -1.40(-4.98%) |
Jun 24, 2016 | 28.46 | 28.93 | 27.80 | 28.04 | 279,782 | -1.97(-6.55%) |
Jun 23, 2016 | 30.05 | 30.45 | 29.87 | 30.01 | 92,938 | +0.50(+1.70%) |
Jun 22, 2016 | 29.54 | 29.93 | 29.19 | 29.51 | 114,968 | +0.08(+0.27%) |
Jun 21, 2016 | 29.72 | 29.72 | 28.81 | 29.43 | 88,300 | -0.39(-1.32%) |
Jun 20, 2016 | 29.48 | 30.37 | 29.45 | 29.82 | 152,427 | +0.87(+2.99%) |
Jun 17, 2016 | 28.94 | 29.50 | 28.86 | 28.96 | 211,451 | +0.11(+0.37%) |
Jun 16, 2016 | 28.35 | 28.92 | 28.03 | 28.85 | 111,178 | +0.15(+0.51%) |
Jun 15, 2016 | 28.48 | 28.91 | 28.21 | 28.70 | 157,445 | +0.45(+1.60%) |
Jun 14, 2016 | 27.91 | 28.33 | 27.75 | 28.25 | 116,397 | +0.09(+0.31%) |
Jun 13, 2016 | 28.78 | 28.95 | 28.03 | 28.16 | 102,198 | -0.69(-2.39%) |
Jun 10, 2016 | 28.69 | 29.13 | 28.35 | 28.85 | 112,700 | -0.01(-0.03%) |
Jun 09, 2016 | 28.64 | 28.92 | 28.07 | 28.86 | 104,002 | -0.02(-0.07%) |
Jun 08, 2016 | 29.00 | 29.18 | 28.59 | 28.88 | 185,325 | +0.86(+3.05%) |
Jun 07, 2016 | 27.27 | 28.26 | 27.13 | 28.02 | 214,120 | +0.95(+3.52%) |
Jun 06, 2016 | 26.26 | 27.41 | 26.16 | 27.07 | 209,682 | +0.93(+3.57%) |
Jun 03, 2016 | 26.00 | 26.23 | 25.51 | 26.14 | 90,285 | +0.19(+0.72%) |
Jun 02, 2016 | 25.43 | 25.98 | 25.38 | 25.95 | 115,639 | +0.26(+1.00%) |
Jun 01, 2016 | 24.61 | 25.71 | 24.27 | 25.69 | 141,450 | +0.81(+3.24%) |
May 31, 2016 | 24.96 | 25.05 | 24.37 | 24.89 | 146,500 | +0.08(+0.32%) |
May 27, 2016 | 24.88 | 24.81 | 24.81 | 24.81 | 52,271 | -0.01(-0.04%) |
May 26, 2016 | 25.80 | 26.05 | 24.73 | 24.82 | 117,815 | -0.77(-3.00%) |
May 25, 2016 | 24.68 | 25.71 | 24.49 | 25.59 | 120,737 | +1.07(+4.37%) |
May 24, 2016 | 24.17 | 24.83 | 23.95 | 24.51 | 129,755 | +0.53(+2.21%) |
May 23, 2016 | 23.97 | 24.51 | 23.80 | 23.98 | 121,865 | +0.00(+0.00%) |
May 20, 2016 | 23.88 | 24.12 | 23.22 | 23.98 | 141,647 | +0.23(+0.95%) |
May 19, 2016 | 23.61 | 23.91 | 23.34 | 23.76 | 62,075 | -0.21(-0.86%) |
May 18, 2016 | 24.01 | 24.38 | 23.22 | 23.96 | 111,847 | -0.25(-1.02%) |
May 17, 2016 | 24.40 | 25.01 | 23.97 | 24.21 | 118,979 | -0.24(-0.97%) |
May 16, 2016 | 24.69 | 25.11 | 24.29 | 24.45 | 100,036 | -0.02(-0.08%) |
May 13, 2016 | 24.74 | 25.15 | 24.19 | 24.46 | 102,403 | -0.48(-1.93%) |
May 12, 2016 | 25.15 | 25.35 | 24.66 | 24.95 | 139,418 | +0.05(+0.20%) |
May 11, 2016 | 25.10 | 25.38 | 24.82 | 24.90 | 102,446 | -0.08(-0.32%) |
May 10, 2016 | 24.59 | 25.05 | 24.25 | 24.98 | 103,837 | +0.58(+2.38%) |
May 09, 2016 | 25.57 | 25.57 | 24.33 | 24.40 | 178,717 | -1.13(-4.43%) |
May 06, 2016 | 24.56 | 26.42 | 24.51 | 25.53 | 253,162 | +1.73(+7.27%) |
May 05, 2016 | 24.70 | 24.75 | 23.79 | 23.80 | 110,892 | -0.58(-2.38%) |
May 04, 2016 | 24.34 | 24.82 | 24.02 | 24.38 | 248,990 | -0.17(-0.68%) |
May 03, 2016 | 24.86 | 24.90 | 23.90 | 24.54 | 109,815 | -0.70(-2.77%) |