Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.45 | 31.01 | 30.30 | 30.69 | 130,823 | +0.04(+0.13%) |
Jul 28, 2016 | 30.54 | 30.79 | 30.37 | 30.65 | 133,143 | +0.14(+0.46%) |
Jul 27, 2016 | 30.73 | 31.04 | 30.41 | 30.51 | 119,944 | -0.23(-0.75%) |
Jul 26, 2016 | 30.53 | 31.02 | 30.41 | 30.74 | 97,703 | +0.01(+0.03%) |
Jul 25, 2016 | 31.51 | 31.51 | 30.66 | 30.73 | 124,361 | -1.06(-3.33%) |
Jul 22, 2016 | 31.79 | 31.90 | 31.43 | 31.79 | 65,573 | +0.04(+0.13%) |
Jul 21, 2016 | 31.84 | 32.05 | 31.69 | 31.75 | 61,760 | -0.15(-0.47%) |
Jul 20, 2016 | 31.65 | 32.09 | 31.56 | 31.90 | 106,073 | +0.10(+0.31%) |
Jul 19, 2016 | 32.24 | 32.24 | 31.60 | 31.80 | 138,564 | -0.58(-1.79%) |
Jul 18, 2016 | 31.98 | 32.42 | 31.70 | 32.38 | 77,656 | +0.30(+0.94%) |
Jul 15, 2016 | 32.20 | 32.31 | 32.02 | 32.08 | 113,441 | -0.10(-0.31%) |
Jul 14, 2016 | 32.15 | 32.41 | 32.01 | 32.18 | 139,412 | +0.31(+0.97%) |
Jul 13, 2016 | 32.01 | 32.32 | 31.82 | 31.87 | 137,840 | -0.27(-0.84%) |
Jul 12, 2016 | 31.94 | 32.35 | 31.93 | 32.14 | 133,118 | +0.62(+1.97%) |
Jul 11, 2016 | 31.35 | 31.70 | 31.30 | 31.52 | 119,440 | +0.22(+0.70%) |
Jul 08, 2016 | 31.68 | 31.88 | 31.24 | 31.30 | 127,193 | -0.19(-0.60%) |
Jul 07, 2016 | 32.00 | 32.13 | 31.44 | 31.49 | 217,765 | -0.20(-0.63%) |
Jul 06, 2016 | 31.51 | 31.75 | 31.06 | 31.69 | 121,777 | +0.10(+0.32%) |
Jul 05, 2016 | 31.45 | 31.97 | 31.41 | 31.59 | 146,083 | -0.15(-0.47%) |
Jul 01, 2016 | 31.72 | 31.74 | 31.74 | 31.74 | 117,500 | +0.18(+0.57%) |
Jun 30, 2016 | 30.87 | 31.70 | 30.85 | 31.56 | 200,774 | +0.57(+1.84%) |
Jun 29, 2016 | 30.41 | 31.12 | 30.41 | 30.99 | 143,691 | +0.82(+2.72%) |
Jun 28, 2016 | 30.22 | 30.57 | 29.83 | 30.17 | 108,159 | +0.51(+1.72%) |
Jun 27, 2016 | 30.00 | 30.29 | 29.54 | 29.66 | 156,901 | -0.72(-2.37%) |
Jun 24, 2016 | 30.17 | 30.82 | 30.17 | 30.38 | 220,447 | -1.31(-4.13%) |
Jun 23, 2016 | 31.45 | 31.83 | 31.28 | 31.69 | 118,908 | +0.63(+2.03%) |
Jun 22, 2016 | 31.62 | 31.62 | 30.83 | 31.06 | 122,559 | -0.41(-1.30%) |
Jun 21, 2016 | 31.27 | 31.69 | 31.10 | 31.47 | 306,176 | +0.03(+0.10%) |
Jun 20, 2016 | 31.43 | 31.66 | 31.20 | 31.44 | 132,914 | +0.55(+1.78%) |
Jun 17, 2016 | 30.88 | 31.09 | 30.71 | 30.89 | 171,317 | +0.29(+0.95%) |
Jun 16, 2016 | 30.34 | 30.82 | 30.03 | 30.60 | 123,816 | -0.12(-0.39%) |
Jun 15, 2016 | 30.70 | 31.22 | 30.66 | 30.72 | 163,693 | -0.19(-0.61%) |
Jun 14, 2016 | 30.89 | 31.43 | 30.89 | 30.91 | 218,162 | -0.11(-0.35%) |
Jun 13, 2016 | 31.10 | 31.46 | 30.85 | 31.02 | 161,366 | -0.24(-0.77%) |
Jun 10, 2016 | 31.69 | 31.98 | 31.19 | 31.26 | 214,132 | -0.63(-1.98%) |
Jun 09, 2016 | 32.05 | 32.62 | 31.84 | 31.89 | 180,262 | -0.61(-1.88%) |
Jun 08, 2016 | 33.93 | 34.11 | 32.34 | 32.50 | 246,485 | -1.02(-3.04%) |
Jun 07, 2016 | 32.78 | 33.59 | 32.78 | 33.52 | 253,782 | +0.74(+2.26%) |
Jun 06, 2016 | 32.28 | 32.78 | 32.26 | 32.78 | 156,562 | +0.67(+2.09%) |
Jun 03, 2016 | 31.83 | 32.18 | 31.72 | 32.11 | 132,166 | +0.51(+1.61%) |
Jun 02, 2016 | 31.46 | 31.72 | 31.16 | 31.60 | 139,650 | -0.22(-0.69%) |
Jun 01, 2016 | 31.72 | 31.82 | 31.30 | 31.82 | 192,084 | -0.01(-0.03%) |
May 31, 2016 | 32.26 | 32.47 | 31.64 | 31.83 | 181,141 | -0.57(-1.76%) |
May 27, 2016 | 32.18 | 32.40 | 32.40 | 32.40 | 166,700 | +0.02(+0.06%) |
May 26, 2016 | 32.45 | 32.82 | 32.21 | 32.38 | 130,339 | +0.18(+0.56%) |
May 25, 2016 | 31.77 | 32.27 | 31.66 | 32.20 | 116,572 | +0.70(+2.22%) |
May 24, 2016 | 31.32 | 31.87 | 31.31 | 31.50 | 211,899 | +0.62(+2.01%) |
May 23, 2016 | 31.05 | 31.22 | 30.87 | 30.88 | 86,639 | -0.36(-1.15%) |
May 20, 2016 | 31.19 | 31.51 | 31.06 | 31.24 | 242,741 | +0.14(+0.45%) |
May 19, 2016 | 31.27 | 31.27 | 30.63 | 31.10 | 289,683 | -0.46(-1.46%) |
May 18, 2016 | 31.67 | 31.93 | 31.39 | 31.56 | 311,489 | -0.25(-0.79%) |
May 17, 2016 | 31.79 | 32.31 | 31.68 | 31.81 | 285,984 | -0.08(-0.25%) |
May 16, 2016 | 31.36 | 31.93 | 31.36 | 31.89 | 204,499 | +0.90(+2.90%) |
May 13, 2016 | 31.27 | 31.43 | 30.94 | 30.99 | 166,350 | -0.35(-1.12%) |
May 12, 2016 | 31.88 | 32.20 | 31.18 | 31.34 | 277,869 | -0.27(-0.85%) |
May 11, 2016 | 31.81 | 32.15 | 31.22 | 31.61 | 261,590 | -0.42(-1.31%) |
May 10, 2016 | 31.42 | 32.19 | 31.35 | 32.03 | 209,720 | +0.82(+2.63%) |
May 09, 2016 | 31.72 | 31.72 | 30.94 | 31.21 | 342,297 | -0.72(-2.25%) |
May 06, 2016 | 30.95 | 32.10 | 30.87 | 31.93 | 338,847 | +0.78(+2.50%) |
May 05, 2016 | 32.35 | 32.37 | 31.07 | 31.15 | 428,558 | -0.27(-0.86%) |
May 04, 2016 | 31.81 | 31.99 | 31.19 | 31.42 | 322,157 | -0.25(-0.79%) |
May 03, 2016 | 31.88 | 31.95 | 31.41 | 31.67 | 375,756 | -0.71(-2.19%) |