Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.02 | 30.22 | 27.99 | 28.72 | 1,069,133 | -1.46(-4.82%) |
Jul 28, 2016 | 29.97 | 30.41 | 29.97 | 30.18 | 179,225 | +0.03(+0.09%) |
Jul 27, 2016 | 29.85 | 30.30 | 29.81 | 30.15 | 179,792 | +0.32(+1.08%) |
Jul 26, 2016 | 29.67 | 29.85 | 29.50 | 29.83 | 219,509 | +0.15(+0.51%) |
Jul 25, 2016 | 29.50 | 29.85 | 29.39 | 29.67 | 324,316 | +0.21(+0.71%) |
Jul 22, 2016 | 29.43 | 29.58 | 29.11 | 29.47 | 284,200 | -0.09(-0.29%) |
Jul 21, 2016 | 29.79 | 29.91 | 29.35 | 29.55 | 154,703 | -0.22(-0.73%) |
Jul 20, 2016 | 29.60 | 30.05 | 29.30 | 29.77 | 172,728 | +0.39(+1.32%) |
Jul 19, 2016 | 30.02 | 30.11 | 29.37 | 29.38 | 234,781 | -0.65(-2.17%) |
Jul 18, 2016 | 30.13 | 30.36 | 29.86 | 30.03 | 258,009 | -0.15(-0.50%) |
Jul 15, 2016 | 30.58 | 30.58 | 30.01 | 30.19 | 282,068 | -0.16(-0.53%) |
Jul 14, 2016 | 29.81 | 30.49 | 29.51 | 30.35 | 519,494 | +0.54(+1.81%) |
Jul 13, 2016 | 29.62 | 29.93 | 29.36 | 29.81 | 358,545 | +0.11(+0.38%) |
Jul 12, 2016 | 30.79 | 30.98 | 29.54 | 29.69 | 683,151 | -1.96(-6.18%) |
Jul 11, 2016 | 31.75 | 32.00 | 31.58 | 31.65 | 210,916 | +0.05(+0.15%) |
Jul 08, 2016 | 31.20 | 31.77 | 30.89 | 31.60 | 184,467 | +0.71(+2.29%) |
Jul 07, 2016 | 30.67 | 30.92 | 30.53 | 30.89 | 169,690 | +0.38(+1.24%) |
Jul 06, 2016 | 30.28 | 30.57 | 30.14 | 30.52 | 146,402 | +0.12(+0.40%) |
Jul 05, 2016 | 30.30 | 30.49 | 30.01 | 30.39 | 171,044 | -0.30(-0.99%) |
Jul 01, 2016 | 30.73 | 30.70 | 30.70 | 30.70 | 120,271 | -0.09(-0.31%) |
Jun 30, 2016 | 29.81 | 30.81 | 29.79 | 30.79 | 193,698 | +0.98(+3.30%) |
Jun 29, 2016 | 29.55 | 29.85 | 29.46 | 29.81 | 298,885 | +0.58(+1.97%) |
Jun 28, 2016 | 29.37 | 29.53 | 28.90 | 29.23 | 306,344 | -0.08(-0.26%) |
Jun 27, 2016 | 29.09 | 29.45 | 28.88 | 29.31 | 287,114 | -0.23(-0.77%) |
Jun 24, 2016 | 29.05 | 29.82 | 28.83 | 29.53 | 638,855 | -0.89(-2.92%) |
Jun 23, 2016 | 30.39 | 30.60 | 30.30 | 30.42 | 124,985 | +0.34(+1.13%) |
Jun 22, 2016 | 30.19 | 30.19 | 29.84 | 30.08 | 159,779 | +0.03(+0.09%) |
Jun 21, 2016 | 30.42 | 30.42 | 29.79 | 30.05 | 171,966 | -0.37(-1.21%) |
Jun 20, 2016 | 30.50 | 30.55 | 30.28 | 30.42 | 241,807 | +0.26(+0.88%) |
Jun 17, 2016 | 30.40 | 30.40 | 29.89 | 30.16 | 436,239 | -0.32(-1.05%) |
Jun 16, 2016 | 29.98 | 30.49 | 29.87 | 30.48 | 320,699 | +0.23(+0.75%) |
Jun 15, 2016 | 30.17 | 30.35 | 29.85 | 30.25 | 195,963 | +0.13(+0.44%) |
Jun 14, 2016 | 29.92 | 30.19 | 29.71 | 30.12 | 132,631 | +0.03(+0.09%) |
Jun 13, 2016 | 30.73 | 30.77 | 29.99 | 30.09 | 160,062 | -0.70(-2.27%) |
Jun 10, 2016 | 30.80 | 31.09 | 30.57 | 30.79 | 176,007 | -0.26(-0.82%) |
Jun 09, 2016 | 30.87 | 31.18 | 30.71 | 31.05 | 150,818 | +0.04(+0.12%) |
Jun 08, 2016 | 30.02 | 31.13 | 30.02 | 31.01 | 180,483 | +0.98(+3.27%) |
Jun 07, 2016 | 30.30 | 30.46 | 29.69 | 30.02 | 735,834 | -0.43(-1.43%) |
Jun 06, 2016 | 30.49 | 30.67 | 30.29 | 30.46 | 132,047 | +0.02(+0.06%) |
Jun 03, 2016 | 30.35 | 30.58 | 30.20 | 30.44 | 126,616 | +0.06(+0.19%) |
Jun 02, 2016 | 30.27 | 30.56 | 30.16 | 30.38 | 167,143 | +0.09(+0.31%) |
Jun 01, 2016 | 29.93 | 30.53 | 29.89 | 30.29 | 247,969 | +0.04(+0.12%) |
May 31, 2016 | 29.87 | 30.30 | 29.77 | 30.25 | 235,210 | +0.43(+1.46%) |
May 27, 2016 | 29.81 | 29.82 | 29.82 | 29.82 | 179,931 | +0.18(+0.61%) |
May 26, 2016 | 30.04 | 30.15 | 29.16 | 29.64 | 287,285 | -0.43(-1.42%) |
May 25, 2016 | 30.25 | 30.48 | 29.66 | 30.06 | 252,733 | -0.03(-0.09%) |
May 24, 2016 | 29.40 | 30.25 | 29.40 | 30.09 | 142,673 | +0.78(+2.68%) |
May 23, 2016 | 29.75 | 30.11 | 28.92 | 29.31 | 269,887 | -0.09(-0.29%) |
May 20, 2016 | 28.51 | 29.40 | 28.42 | 29.39 | 242,273 | +1.02(+3.60%) |
May 19, 2016 | 28.63 | 28.63 | 28.03 | 28.37 | 157,464 | -0.44(-1.54%) |
May 18, 2016 | 28.74 | 29.11 | 28.47 | 28.81 | 200,371 | -0.04(-0.13%) |
May 17, 2016 | 29.29 | 29.29 | 28.67 | 28.85 | 265,730 | -0.46(-1.58%) |
May 16, 2016 | 29.34 | 29.57 | 29.11 | 29.32 | 165,154 | +0.10(+0.36%) |
May 13, 2016 | 29.48 | 29.57 | 29.02 | 29.21 | 149,160 | -0.32(-1.09%) |
May 12, 2016 | 29.41 | 29.90 | 29.40 | 29.53 | 150,472 | +0.15(+0.51%) |
May 11, 2016 | 29.59 | 29.82 | 29.33 | 29.38 | 88,923 | -0.27(-0.92%) |
May 10, 2016 | 29.65 | 30.01 | 29.56 | 29.66 | 157,937 | +0.30(+1.03%) |
May 09, 2016 | 29.34 | 29.56 | 29.00 | 29.35 | 236,875 | -0.04(-0.13%) |
May 06, 2016 | 28.78 | 29.41 | 28.69 | 29.39 | 190,761 | +0.53(+1.83%) |
May 05, 2016 | 29.01 | 29.39 | 28.67 | 28.86 | 189,993 | -0.08(-0.26%) |
May 04, 2016 | 28.92 | 29.10 | 28.53 | 28.94 | 167,999 | -0.04(-0.13%) |
May 03, 2016 | 29.17 | 29.42 | 28.88 | 28.98 | 248,014 | -0.44(-1.51%) |