Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.06 | 30.22 | 29.54 | 29.95 | 1,802,146 | -0.03(-0.10%) |
Jul 28, 2016 | 30.50 | 31.63 | 28.84 | 29.98 | 5,469,502 | -1.84(-5.78%) |
Jul 27, 2016 | 31.50 | 31.84 | 31.15 | 31.82 | 1,713,413 | +0.34(+1.08%) |
Jul 26, 2016 | 31.62 | 32.05 | 31.34 | 31.48 | 850,953 | -0.05(-0.16%) |
Jul 25, 2016 | 31.63 | 31.83 | 31.36 | 31.53 | 1,329,234 | -0.10(-0.32%) |
Jul 22, 2016 | 31.71 | 31.78 | 31.29 | 31.63 | 1,499,651 | +0.04(+0.13%) |
Jul 21, 2016 | 32.01 | 32.28 | 31.44 | 31.59 | 866,325 | -0.39(-1.22%) |
Jul 20, 2016 | 31.69 | 32.21 | 31.64 | 31.98 | 762,167 | +0.42(+1.33%) |
Jul 19, 2016 | 31.65 | 31.76 | 31.41 | 31.56 | 897,850 | -0.11(-0.35%) |
Jul 18, 2016 | 31.94 | 32.10 | 31.64 | 31.67 | 1,639,978 | -0.23(-0.72%) |
Jul 15, 2016 | 32.25 | 32.76 | 31.73 | 31.90 | 1,363,540 | -0.19(-0.59%) |
Jul 14, 2016 | 32.21 | 32.21 | 31.73 | 32.09 | 766,035 | +0.34(+1.07%) |
Jul 13, 2016 | 32.67 | 32.77 | 31.74 | 31.75 | 1,135,585 | -0.72(-2.22%) |
Jul 12, 2016 | 31.64 | 32.51 | 31.64 | 32.47 | 1,633,818 | +0.33(+1.03%) |
Jul 11, 2016 | 32.34 | 32.72 | 31.97 | 32.14 | 997,903 | -0.10(-0.31%) |
Jul 08, 2016 | 31.49 | 32.45 | 31.14 | 32.24 | 990,392 | +1.10(+3.53%) |
Jul 07, 2016 | 30.74 | 31.43 | 30.63 | 31.14 | 583,610 | +1.00(+3.32%) |
Jul 05, 2016 | 30.70 | 30.70 | 29.90 | 30.14 | 665,715 | -0.65(-2.11%) |
Jul 01, 2016 | 31.04 | 30.79 | 30.79 | 30.79 | 914,200 | -0.24(-0.77%) |
Jun 30, 2016 | 30.28 | 31.03 | 30.13 | 31.03 | 1,301,841 | +0.68(+2.24%) |
Jun 29, 2016 | 29.24 | 30.51 | 29.16 | 30.35 | 940,871 | +1.34(+4.62%) |
Jun 28, 2016 | 28.99 | 29.14 | 28.66 | 29.01 | 1,343,181 | +0.49(+1.72%) |
Jun 27, 2016 | 29.58 | 30.00 | 27.88 | 28.52 | 2,096,559 | -1.34(-4.49%) |
Jun 24, 2016 | 30.62 | 31.09 | 29.80 | 29.86 | 4,128,835 | -2.27(-7.07%) |
Jun 23, 2016 | 32.00 | 32.30 | 31.77 | 32.13 | 1,903,802 | +0.13(+0.41%) |
Jun 22, 2016 | 32.22 | 32.44 | 31.92 | 32.00 | 1,253,792 | -0.15(-0.47%) |
Jun 21, 2016 | 32.16 | 32.26 | 31.72 | 32.15 | 615,011 | -0.05(-0.16%) |
Jun 20, 2016 | 32.99 | 33.09 | 32.20 | 32.20 | 1,010,884 | -0.36(-1.11%) |
Jun 17, 2016 | 32.82 | 32.82 | 32.36 | 32.56 | 979,437 | +0.22(+0.68%) |
Jun 16, 2016 | 31.63 | 32.41 | 31.56 | 32.34 | 990,736 | +0.68(+2.15%) |
Jun 15, 2016 | 31.57 | 32.03 | 31.47 | 31.66 | 542,870 | +0.21(+0.67%) |
Jun 14, 2016 | 31.44 | 31.89 | 31.23 | 31.45 | 660,499 | -0.10(-0.32%) |
Jun 13, 2016 | 31.83 | 32.15 | 31.53 | 31.55 | 1,320,993 | -0.48(-1.50%) |
Jun 10, 2016 | 32.10 | 32.10 | 31.78 | 32.03 | 877,777 | -0.37(-1.14%) |
Jun 09, 2016 | 32.42 | 32.68 | 32.25 | 32.40 | 666,865 | -0.10(-0.31%) |
Jun 08, 2016 | 32.26 | 32.55 | 32.03 | 32.50 | 814,043 | +0.34(+1.06%) |
Jun 07, 2016 | 32.17 | 32.48 | 31.84 | 32.16 | 1,034,933 | +0.00(+0.00%) |
Jun 06, 2016 | 31.93 | 32.19 | 31.76 | 32.16 | 969,565 | +0.24(+0.75%) |
Jun 03, 2016 | 31.68 | 31.96 | 31.57 | 31.92 | 643,271 | +0.11(+0.35%) |
Jun 02, 2016 | 31.46 | 31.96 | 31.46 | 31.81 | 840,091 | +0.25(+0.79%) |
Jun 01, 2016 | 30.90 | 31.57 | 30.70 | 31.56 | 1,132,187 | +0.41(+1.32%) |
May 31, 2016 | 31.08 | 31.27 | 30.92 | 31.15 | 1,064,303 | +0.10(+0.32%) |
May 27, 2016 | 30.93 | 31.05 | 31.05 | 31.05 | 585,500 | +0.17(+0.55%) |
May 26, 2016 | 31.01 | 31.20 | 30.77 | 30.88 | 566,364 | -0.11(-0.35%) |
May 25, 2016 | 30.79 | 31.23 | 30.74 | 30.99 | 1,140,076 | +0.43(+1.41%) |
May 24, 2016 | 30.12 | 30.62 | 29.84 | 30.56 | 1,073,055 | +0.74(+2.48%) |
May 23, 2016 | 29.89 | 30.12 | 29.69 | 29.82 | 791,273 | -0.06(-0.20%) |
May 20, 2016 | 29.66 | 30.14 | 29.47 | 29.88 | 900,624 | +0.38(+1.29%) |
May 19, 2016 | 29.54 | 30.05 | 29.21 | 29.50 | 607,242 | -0.19(-0.64%) |
May 18, 2016 | 29.70 | 29.92 | 29.38 | 29.69 | 756,180 | -0.02(-0.07%) |
May 17, 2016 | 29.85 | 30.31 | 29.63 | 29.71 | 1,960,026 | -0.40(-1.33%) |
May 16, 2016 | 29.86 | 30.24 | 29.66 | 30.11 | 1,534,753 | +0.23(+0.77%) |
May 13, 2016 | 29.81 | 30.18 | 29.62 | 29.88 | 3,039,857 | +0.11(+0.37%) |
May 12, 2016 | 29.89 | 30.24 | 29.50 | 29.77 | 1,165,644 | -0.09(-0.30%) |
May 11, 2016 | 29.58 | 30.30 | 29.03 | 29.86 | 2,628,237 | +0.06(+0.20%) |
May 10, 2016 | 29.57 | 29.85 | 29.40 | 29.80 | 2,002,599 | +0.24(+0.81%) |
May 09, 2016 | 30.35 | 30.60 | 29.46 | 29.56 | 2,721,773 | +0.01(+0.03%) |
May 06, 2016 | 29.06 | 29.56 | 28.90 | 29.55 | 1,696,139 | +0.45(+1.55%) |
May 05, 2016 | 29.32 | 29.60 | 28.96 | 29.10 | 1,931,058 | +0.06(+0.21%) |
May 04, 2016 | 28.65 | 29.13 | 28.65 | 29.04 | 2,572,452 | +0.27(+0.94%) |
May 03, 2016 | 28.75 | 29.25 | 28.60 | 28.77 | 12,250,510 | -1.57(-5.17%) |