Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.23 | 31.52 | 30.95 | 31.40 | 368,734 | +0.12(+0.37%) |
Jul 28, 2016 | 31.83 | 31.99 | 31.13 | 31.28 | 263,636 | -0.65(-2.02%) |
Jul 27, 2016 | 31.31 | 32.19 | 31.31 | 31.93 | 295,572 | +0.79(+2.53%) |
Jul 26, 2016 | 31.24 | 31.46 | 30.94 | 31.14 | 206,510 | -0.14(-0.46%) |
Jul 25, 2016 | 31.19 | 31.41 | 31.04 | 31.28 | 180,942 | +0.15(+0.49%) |
Jul 22, 2016 | 30.99 | 31.29 | 30.89 | 31.13 | 158,685 | +0.07(+0.23%) |
Jul 21, 2016 | 30.30 | 31.45 | 30.30 | 31.06 | 363,195 | +0.07(+0.23%) |
Jul 20, 2016 | 30.40 | 31.01 | 30.32 | 30.99 | 231,658 | +0.62(+2.04%) |
Jul 19, 2016 | 30.52 | 30.83 | 30.21 | 30.37 | 207,434 | -0.28(-0.91%) |
Jul 18, 2016 | 30.04 | 31.00 | 30.04 | 30.65 | 148,598 | +0.00(+0.00%) |
Jul 15, 2016 | 30.73 | 30.97 | 30.48 | 30.65 | 190,091 | +0.17(+0.56%) |
Jul 14, 2016 | 30.65 | 31.20 | 30.44 | 30.48 | 224,367 | -0.17(-0.56%) |
Jul 13, 2016 | 30.76 | 30.90 | 30.43 | 30.65 | 304,514 | -0.01(-0.03%) |
Jul 12, 2016 | 30.89 | 31.09 | 30.61 | 30.66 | 422,280 | +0.17(+0.56%) |
Jul 11, 2016 | 30.53 | 30.78 | 30.36 | 30.49 | 399,262 | +0.04(+0.15%) |
Jul 08, 2016 | 30.16 | 30.57 | 29.80 | 30.44 | 465,233 | +0.64(+2.16%) |
Jul 07, 2016 | 29.97 | 30.12 | 29.33 | 29.80 | 494,033 | +0.02(+0.06%) |
Jul 06, 2016 | 29.88 | 30.13 | 29.57 | 29.78 | 312,209 | -0.24(-0.80%) |
Jul 05, 2016 | 30.67 | 30.75 | 29.82 | 30.02 | 213,130 | -0.84(-2.72%) |
Jul 01, 2016 | 30.49 | 30.86 | 30.86 | 30.86 | 415,418 | +0.26(+0.85%) |
Jun 30, 2016 | 29.50 | 30.61 | 29.34 | 30.60 | 471,682 | +1.13(+3.82%) |
Jun 29, 2016 | 29.28 | 29.56 | 28.87 | 29.48 | 598,806 | +0.74(+2.58%) |
Jun 28, 2016 | 27.71 | 28.82 | 27.49 | 28.73 | 472,295 | +1.34(+4.90%) |
Jun 27, 2016 | 28.24 | 28.32 | 27.23 | 27.39 | 413,089 | -1.16(-4.07%) |
Jun 24, 2016 | 28.64 | 30.11 | 27.86 | 28.56 | 943,236 | -0.04(-0.12%) |
Jun 23, 2016 | 26.07 | 28.99 | 25.46 | 28.59 | 1,433,632 | +1.64(+6.10%) |
Jun 22, 2016 | 26.22 | 27.38 | 25.93 | 26.95 | 767,525 | +1.51(+5.94%) |
Jun 21, 2016 | 26.00 | 26.15 | 25.18 | 25.44 | 398,742 | -0.54(-2.07%) |
Jun 20, 2016 | 26.15 | 26.31 | 25.89 | 25.97 | 236,763 | +0.24(+0.94%) |
Jun 17, 2016 | 25.70 | 25.97 | 25.38 | 25.73 | 494,332 | +0.13(+0.49%) |
Jun 16, 2016 | 25.20 | 25.66 | 25.07 | 25.61 | 243,769 | +0.18(+0.70%) |
Jun 15, 2016 | 25.46 | 25.75 | 25.24 | 25.43 | 192,943 | +0.15(+0.60%) |
Jun 14, 2016 | 24.98 | 25.35 | 24.93 | 25.27 | 230,202 | +0.22(+0.89%) |
Jun 13, 2016 | 25.35 | 25.47 | 24.97 | 25.05 | 194,471 | -0.35(-1.37%) |
Jun 10, 2016 | 25.77 | 25.85 | 25.30 | 25.40 | 252,265 | -0.70(-2.67%) |
Jun 09, 2016 | 26.54 | 26.99 | 25.80 | 26.10 | 477,499 | -0.64(-2.41%) |
Jun 08, 2016 | 26.12 | 26.86 | 25.99 | 26.74 | 432,780 | +0.63(+2.43%) |
Jun 07, 2016 | 26.28 | 26.35 | 25.99 | 26.11 | 251,473 | -0.14(-0.55%) |
Jun 06, 2016 | 26.11 | 26.41 | 25.95 | 26.25 | 221,003 | +0.19(+0.72%) |
Jun 03, 2016 | 26.33 | 26.33 | 25.90 | 26.06 | 119,069 | -0.30(-1.12%) |
Jun 02, 2016 | 26.30 | 26.41 | 26.11 | 26.36 | 214,986 | -0.04(-0.17%) |
Jun 01, 2016 | 26.21 | 26.49 | 26.06 | 26.40 | 222,864 | +0.02(+0.07%) |
May 31, 2016 | 26.72 | 26.72 | 26.19 | 26.38 | 236,556 | -0.34(-1.27%) |
May 27, 2016 | 26.64 | 26.72 | 26.72 | 26.72 | 134,222 | +0.11(+0.40%) |
May 26, 2016 | 26.69 | 26.86 | 26.56 | 26.62 | 196,305 | -0.05(-0.20%) |
May 25, 2016 | 26.27 | 26.71 | 26.25 | 26.67 | 203,503 | +0.46(+1.74%) |
May 24, 2016 | 25.39 | 26.32 | 25.39 | 26.21 | 277,219 | +0.99(+3.93%) |
May 23, 2016 | 25.12 | 25.38 | 25.03 | 25.22 | 217,877 | +0.13(+0.53%) |
May 20, 2016 | 24.63 | 25.11 | 24.45 | 25.09 | 185,941 | +0.61(+2.48%) |
May 19, 2016 | 24.90 | 25.12 | 24.26 | 24.48 | 212,752 | -0.57(-2.28%) |
May 18, 2016 | 25.09 | 25.31 | 24.77 | 25.05 | 223,357 | -0.13(-0.53%) |
May 17, 2016 | 25.30 | 25.59 | 25.06 | 25.19 | 291,443 | -0.16(-0.63%) |
May 16, 2016 | 25.20 | 25.69 | 25.20 | 25.35 | 152,352 | +0.23(+0.93%) |
May 13, 2016 | 25.52 | 25.77 | 25.11 | 25.11 | 133,597 | -0.47(-1.85%) |
May 12, 2016 | 26.31 | 26.50 | 25.15 | 25.59 | 290,256 | -0.56(-2.15%) |
May 11, 2016 | 26.29 | 26.70 | 26.14 | 26.15 | 136,864 | -0.26(-0.98%) |
May 10, 2016 | 26.32 | 26.59 | 26.17 | 26.41 | 179,280 | +0.23(+0.89%) |
May 09, 2016 | 26.20 | 26.42 | 25.98 | 26.18 | 196,084 | -0.03(-0.10%) |
May 06, 2016 | 25.84 | 26.21 | 25.63 | 26.20 | 163,775 | +0.31(+1.21%) |
May 05, 2016 | 26.71 | 26.93 | 25.82 | 25.89 | 190,277 | -0.70(-2.62%) |
May 04, 2016 | 26.60 | 27.29 | 26.54 | 26.59 | 361,247 | -0.15(-0.57%) |
May 03, 2016 | 26.66 | 26.87 | 26.27 | 26.74 | 182,730 | -0.13(-0.47%) |