Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.07 | 29.41 | 28.57 | 29.25 | 994,855 | +0.26(+0.89%) |
Jul 28, 2016 | 28.86 | 29.13 | 28.75 | 28.99 | 352,400 | +0.20(+0.68%) |
Jul 27, 2016 | 29.10 | 29.16 | 28.74 | 28.79 | 369,428 | -0.37(-1.26%) |
Jul 26, 2016 | 29.29 | 29.43 | 29.03 | 29.16 | 486,666 | -0.20(-0.67%) |
Jul 25, 2016 | 29.44 | 29.51 | 29.35 | 29.35 | 362,558 | -0.14(-0.49%) |
Jul 22, 2016 | 29.42 | 29.66 | 29.28 | 29.50 | 365,376 | +0.16(+0.55%) |
Jul 21, 2016 | 29.61 | 29.75 | 29.31 | 29.34 | 359,403 | -0.36(-1.20%) |
Jul 20, 2016 | 29.49 | 29.75 | 29.40 | 29.69 | 692,629 | +0.21(+0.70%) |
Jul 19, 2016 | 29.64 | 29.77 | 29.28 | 29.49 | 274,324 | -0.25(-0.84%) |
Jul 18, 2016 | 29.70 | 29.81 | 29.48 | 29.74 | 365,437 | +0.02(+0.06%) |
Jul 15, 2016 | 29.75 | 30.10 | 29.72 | 29.72 | 375,441 | -0.14(-0.48%) |
Jul 14, 2016 | 30.50 | 30.72 | 29.86 | 29.86 | 396,771 | -0.53(-1.74%) |
Jul 13, 2016 | 30.45 | 30.65 | 30.36 | 30.39 | 216,833 | -0.04(-0.12%) |
Jul 12, 2016 | 29.90 | 30.60 | 29.90 | 30.43 | 429,194 | +0.57(+1.92%) |
Jul 11, 2016 | 30.17 | 30.27 | 29.79 | 29.86 | 363,389 | -0.35(-1.15%) |
Jul 08, 2016 | 29.85 | 30.33 | 29.74 | 30.20 | 334,353 | +0.47(+1.56%) |
Jul 07, 2016 | 29.67 | 30.03 | 29.56 | 29.74 | 207,309 | +0.44(+1.50%) |
Jul 05, 2016 | 29.86 | 29.87 | 29.06 | 29.30 | 555,670 | -0.52(-1.74%) |
Jul 01, 2016 | 29.11 | 29.82 | 29.82 | 29.82 | 597,942 | +0.57(+1.96%) |
Jun 30, 2016 | 28.79 | 29.27 | 28.68 | 29.25 | 587,683 | +0.30(+1.02%) |
Jun 29, 2016 | 28.43 | 29.03 | 28.31 | 28.95 | 274,464 | +0.75(+2.66%) |
Jun 28, 2016 | 27.99 | 28.24 | 27.74 | 28.20 | 502,270 | +0.40(+1.45%) |
Jun 27, 2016 | 28.43 | 28.67 | 27.61 | 27.80 | 429,527 | -0.79(-2.75%) |
Jun 24, 2016 | 28.47 | 29.06 | 28.47 | 28.59 | 1,464,931 | -0.63(-2.14%) |
Jun 23, 2016 | 29.30 | 29.52 | 29.01 | 29.21 | 471,237 | +0.18(+0.62%) |
Jun 22, 2016 | 29.22 | 29.30 | 28.88 | 29.03 | 253,722 | -0.10(-0.34%) |
Jun 21, 2016 | 29.33 | 29.53 | 29.03 | 29.13 | 356,701 | -0.14(-0.49%) |
Jun 20, 2016 | 29.29 | 29.74 | 29.11 | 29.27 | 395,702 | +0.21(+0.71%) |
Jun 17, 2016 | 29.30 | 29.35 | 29.05 | 29.07 | 414,338 | -0.25(-0.85%) |
Jun 16, 2016 | 29.18 | 29.41 | 28.86 | 29.32 | 397,774 | -0.09(-0.30%) |
Jun 15, 2016 | 29.86 | 29.96 | 29.39 | 29.41 | 243,317 | -0.47(-1.56%) |
Jun 14, 2016 | 29.74 | 30.10 | 29.53 | 29.87 | 302,810 | -0.01(-0.03%) |
Jun 13, 2016 | 29.91 | 30.20 | 29.82 | 29.88 | 426,112 | -0.21(-0.68%) |
Jun 10, 2016 | 30.21 | 30.31 | 29.81 | 30.09 | 456,148 | +0.03(+0.09%) |
Jun 09, 2016 | 30.33 | 30.33 | 29.96 | 30.06 | 277,412 | -0.31(-1.03%) |
Jun 08, 2016 | 30.84 | 30.84 | 30.11 | 30.37 | 338,211 | +0.24(+0.80%) |
Jun 07, 2016 | 30.32 | 30.50 | 30.02 | 30.13 | 298,149 | -0.30(-0.97%) |
Jun 06, 2016 | 29.69 | 30.49 | 29.28 | 30.43 | 594,925 | +0.72(+2.41%) |
Jun 03, 2016 | 29.55 | 29.97 | 29.46 | 29.71 | 545,059 | +0.21(+0.70%) |
Jun 02, 2016 | 29.21 | 29.64 | 29.21 | 29.51 | 421,228 | +0.30(+1.01%) |
Jun 01, 2016 | 28.71 | 29.27 | 28.66 | 29.21 | 464,374 | +0.77(+2.70%) |
May 31, 2016 | 28.04 | 28.53 | 27.83 | 28.44 | 310,962 | +0.55(+1.96%) |
May 27, 2016 | 27.73 | 27.90 | 27.90 | 27.90 | 372,539 | +0.33(+1.20%) |
May 26, 2016 | 27.80 | 27.92 | 27.51 | 27.57 | 133,906 | -0.29(-1.03%) |
May 25, 2016 | 28.02 | 28.16 | 27.73 | 27.85 | 298,111 | -0.21(-0.73%) |
May 24, 2016 | 27.81 | 28.29 | 27.81 | 28.06 | 195,864 | +0.27(+0.97%) |
May 23, 2016 | 27.97 | 28.10 | 27.57 | 27.79 | 309,712 | -0.11(-0.38%) |
May 20, 2016 | 27.48 | 28.01 | 27.31 | 27.90 | 204,969 | +0.55(+1.99%) |
May 19, 2016 | 27.79 | 28.02 | 27.23 | 27.35 | 426,920 | -0.50(-1.80%) |
May 18, 2016 | 27.70 | 28.05 | 27.65 | 27.85 | 399,534 | +0.04(+0.16%) |
May 17, 2016 | 28.03 | 28.27 | 27.71 | 27.81 | 296,193 | -0.22(-0.80%) |
May 16, 2016 | 28.38 | 28.71 | 27.99 | 28.03 | 285,240 | -0.34(-1.20%) |
May 13, 2016 | 28.30 | 28.80 | 28.24 | 28.37 | 261,665 | +0.04(+0.13%) |
May 12, 2016 | 28.59 | 28.75 | 28.12 | 28.33 | 394,129 | -0.27(-0.94%) |
May 11, 2016 | 27.91 | 29.26 | 27.91 | 28.60 | 564,705 | +0.55(+1.94%) |
May 10, 2016 | 29.96 | 29.98 | 27.15 | 28.06 | 2,394,918 | -2.47(-8.09%) |
May 09, 2016 | 30.21 | 30.88 | 30.14 | 30.53 | 372,390 | +0.37(+1.22%) |
May 06, 2016 | 29.93 | 30.30 | 29.89 | 30.16 | 214,360 | +0.22(+0.75%) |
May 05, 2016 | 29.96 | 30.23 | 29.87 | 29.94 | 180,850 | -0.07(-0.24%) |
May 04, 2016 | 29.98 | 30.22 | 29.71 | 30.01 | 224,827 | -0.07(-0.24%) |
May 03, 2016 | 30.22 | 30.39 | 29.81 | 30.08 | 176,737 | -0.18(-0.59%) |