Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.61 | 31.66 | 30.87 | 31.39 | 235,692 | -0.28(-0.88%) |
Jul 28, 2016 | 31.59 | 31.77 | 31.40 | 31.67 | 190,291 | +0.17(+0.54%) |
Jul 27, 2016 | 31.46 | 31.72 | 31.29 | 31.50 | 237,367 | +0.28(+0.90%) |
Jul 26, 2016 | 31.32 | 31.68 | 31.05 | 31.22 | 198,973 | -0.18(-0.57%) |
Jul 25, 2016 | 31.56 | 31.61 | 31.26 | 31.40 | 233,538 | -0.18(-0.57%) |
Jul 22, 2016 | 31.41 | 31.91 | 31.02 | 31.58 | 278,631 | +0.41(+1.32%) |
Jul 21, 2016 | 31.28 | 31.46 | 31.03 | 31.17 | 187,771 | -0.12(-0.38%) |
Jul 20, 2016 | 31.05 | 31.55 | 31.03 | 31.29 | 214,554 | +0.48(+1.56%) |
Jul 19, 2016 | 31.24 | 31.37 | 29.69 | 30.81 | 233,844 | -0.52(-1.66%) |
Jul 18, 2016 | 31.35 | 31.56 | 31.12 | 31.33 | 148,249 | +0.10(+0.32%) |
Jul 15, 2016 | 31.45 | 31.52 | 31.12 | 31.23 | 164,425 | +0.01(+0.03%) |
Jul 14, 2016 | 31.36 | 31.59 | 30.82 | 31.22 | 239,774 | +0.00(+0.00%) |
Jul 13, 2016 | 31.54 | 31.71 | 31.02 | 31.22 | 147,455 | -0.19(-0.60%) |
Jul 12, 2016 | 31.31 | 31.66 | 31.05 | 31.41 | 336,995 | +0.06(+0.19%) |
Jul 11, 2016 | 31.05 | 31.52 | 30.93 | 31.35 | 350,386 | +0.64(+2.08%) |
Jul 08, 2016 | 30.49 | 30.80 | 30.18 | 30.71 | 364,544 | +0.53(+1.76%) |
Jul 07, 2016 | 30.28 | 30.55 | 30.02 | 30.18 | 147,788 | -0.08(-0.26%) |
Jul 05, 2016 | 30.15 | 30.53 | 30.00 | 30.26 | 152,440 | -0.10(-0.33%) |
Jul 01, 2016 | 29.79 | 30.36 | 30.36 | 30.36 | 276,200 | +0.55(+1.85%) |
Jun 30, 2016 | 29.49 | 29.83 | 29.13 | 29.81 | 389,463 | +0.38(+1.29%) |
Jun 29, 2016 | 29.13 | 29.62 | 28.69 | 29.43 | 250,343 | +0.61(+2.12%) |
Jun 28, 2016 | 29.18 | 29.73 | 28.48 | 28.82 | 293,068 | -0.01(-0.03%) |
Jun 27, 2016 | 29.74 | 30.03 | 28.35 | 28.83 | 508,917 | -1.23(-4.09%) |
Jun 24, 2016 | 30.30 | 30.85 | 29.87 | 30.06 | 693,682 | -1.73(-5.44%) |
Jun 23, 2016 | 31.55 | 31.95 | 31.53 | 31.79 | 177,578 | +0.51(+1.63%) |
Jun 22, 2016 | 31.55 | 31.55 | 31.12 | 31.28 | 255,807 | -0.26(-0.82%) |
Jun 21, 2016 | 31.06 | 31.68 | 31.06 | 31.54 | 249,113 | +0.51(+1.64%) |
Jun 20, 2016 | 30.93 | 31.69 | 30.66 | 31.03 | 268,258 | +0.44(+1.44%) |
Jun 17, 2016 | 31.95 | 32.09 | 30.43 | 30.59 | 828,401 | -1.33(-4.17%) |
Jun 16, 2016 | 31.91 | 31.94 | 31.16 | 31.92 | 167,418 | -0.11(-0.34%) |
Jun 15, 2016 | 32.21 | 32.62 | 31.83 | 32.03 | 216,384 | -0.06(-0.19%) |
Jun 14, 2016 | 31.79 | 32.34 | 31.22 | 32.09 | 230,962 | +0.21(+0.66%) |
Jun 13, 2016 | 31.79 | 32.15 | 31.08 | 31.88 | 215,095 | +0.11(+0.35%) |
Jun 10, 2016 | 31.81 | 32.10 | 31.60 | 31.77 | 132,698 | -0.33(-1.03%) |
Jun 09, 2016 | 32.20 | 32.50 | 31.82 | 32.10 | 230,137 | -0.22(-0.68%) |
Jun 08, 2016 | 32.42 | 32.53 | 32.07 | 32.32 | 241,496 | -0.08(-0.25%) |
Jun 07, 2016 | 32.28 | 32.65 | 32.07 | 32.40 | 199,837 | +0.26(+0.81%) |
Jun 06, 2016 | 32.32 | 32.63 | 32.02 | 32.14 | 233,274 | -0.06(-0.19%) |
Jun 03, 2016 | 31.93 | 32.27 | 31.37 | 32.20 | 328,116 | +0.07(+0.22%) |
Jun 02, 2016 | 31.40 | 32.23 | 31.05 | 32.13 | 553,347 | +0.69(+2.19%) |
Jun 01, 2016 | 31.15 | 31.93 | 31.15 | 31.44 | 738,551 | +0.25(+0.80%) |
May 31, 2016 | 30.89 | 31.45 | 30.89 | 31.19 | 495,545 | +0.37(+1.20%) |
May 27, 2016 | 30.53 | 30.82 | 30.82 | 30.82 | 462,900 | +0.06(+0.20%) |
May 26, 2016 | 30.35 | 30.88 | 30.00 | 30.76 | 296,892 | +0.22(+0.72%) |
May 25, 2016 | 30.09 | 30.90 | 29.86 | 30.54 | 445,802 | +0.57(+1.90%) |
May 24, 2016 | 29.85 | 30.07 | 29.61 | 29.97 | 556,504 | +0.32(+1.08%) |
May 23, 2016 | 29.03 | 29.97 | 29.00 | 29.65 | 528,917 | +0.54(+1.86%) |
May 20, 2016 | 28.00 | 29.18 | 27.80 | 29.11 | 645,454 | +1.28(+4.60%) |
May 19, 2016 | 27.59 | 28.74 | 27.31 | 27.83 | 392,160 | +0.20(+0.72%) |
May 18, 2016 | 26.98 | 27.70 | 26.83 | 27.63 | 258,240 | +0.49(+1.81%) |
May 17, 2016 | 27.32 | 27.87 | 27.02 | 27.14 | 368,726 | -0.29(-1.06%) |
May 16, 2016 | 26.73 | 27.56 | 26.39 | 27.43 | 434,697 | +0.81(+3.04%) |
May 13, 2016 | 26.42 | 26.83 | 26.30 | 26.62 | 536,514 | +0.12(+0.45%) |
May 12, 2016 | 25.96 | 26.59 | 25.95 | 26.50 | 1,031,260 | +0.57(+2.20%) |
May 11, 2016 | 25.93 | 26.42 | 25.83 | 25.93 | 866,875 | -0.12(-0.46%) |
May 10, 2016 | 25.99 | 26.06 | 25.55 | 26.05 | 507,023 | +0.20(+0.77%) |
May 09, 2016 | 25.87 | 26.04 | 25.47 | 25.85 | 431,345 | +0.09(+0.35%) |
May 06, 2016 | 25.36 | 26.02 | 25.36 | 25.76 | 825,832 | -0.09(-0.35%) |
May 05, 2016 | 25.98 | 26.12 | 25.50 | 25.85 | 1,001,099 | -0.20(-0.77%) |
May 04, 2016 | 25.74 | 26.53 | 25.57 | 26.05 | 1,162,282 | +0.34(+1.32%) |
May 03, 2016 | 24.47 | 25.87 | 24.47 | 25.71 | 1,902,093 | -0.28(-1.08%) |