Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.62 | 30.62 | 30.18 | 30.45 | 100,231 | -0.28(-0.91%) |
Jul 28, 2016 | 30.61 | 30.78 | 30.49 | 30.73 | 76,039 | +0.12(+0.38%) |
Jul 27, 2016 | 30.70 | 30.83 | 30.45 | 30.62 | 43,773 | -0.02(-0.06%) |
Jul 26, 2016 | 30.31 | 30.64 | 30.31 | 30.63 | 52,864 | +0.30(+0.99%) |
Jul 25, 2016 | 30.23 | 30.33 | 30.14 | 30.33 | 76,682 | +0.00(+0.00%) |
Jul 22, 2016 | 30.25 | 30.38 | 30.17 | 30.33 | 264,956 | +0.02(+0.06%) |
Jul 21, 2016 | 30.59 | 30.61 | 30.23 | 30.31 | 30,274 | -0.27(-0.90%) |
Jul 20, 2016 | 30.33 | 30.69 | 30.27 | 30.59 | 44,839 | +0.21(+0.70%) |
Jul 19, 2016 | 30.49 | 30.54 | 30.31 | 30.38 | 34,850 | -0.27(-0.87%) |
Jul 18, 2016 | 30.53 | 30.66 | 30.33 | 30.64 | 35,313 | +0.08(+0.26%) |
Jul 15, 2016 | 30.56 | 30.63 | 30.47 | 30.56 | 145,177 | +0.12(+0.38%) |
Jul 14, 2016 | 30.46 | 30.52 | 30.38 | 30.45 | 42,768 | +0.16(+0.53%) |
Jul 13, 2016 | 30.23 | 30.31 | 30.07 | 30.29 | 49,109 | +0.11(+0.37%) |
Jul 12, 2016 | 29.94 | 30.31 | 29.91 | 30.18 | 135,462 | +0.45(+1.51%) |
Jul 11, 2016 | 29.66 | 29.87 | 29.66 | 29.73 | 291,184 | +0.16(+0.54%) |
Jul 08, 2016 | 29.13 | 29.60 | 29.13 | 29.57 | 69,715 | +0.70(+2.43%) |
Jul 07, 2016 | 28.82 | 29.14 | 28.74 | 28.87 | 54,643 | +0.07(+0.25%) |
Jul 06, 2016 | 28.35 | 28.80 | 28.33 | 28.80 | 94,838 | +0.39(+1.37%) |
Jul 05, 2016 | 28.74 | 28.79 | 28.27 | 28.41 | 162,998 | -0.46(-1.60%) |
Jul 01, 2016 | 28.80 | 28.87 | 28.87 | 28.87 | 998,428 | +0.20(+0.71%) |
Jun 30, 2016 | 28.15 | 28.66 | 28.03 | 28.66 | 869,045 | +0.61(+2.18%) |
Jun 29, 2016 | 27.86 | 28.11 | 27.86 | 28.05 | 176,729 | +0.51(+1.84%) |
Jun 28, 2016 | 27.45 | 27.56 | 27.27 | 27.55 | 42,058 | +0.34(+1.24%) |
Jun 27, 2016 | 27.88 | 27.88 | 27.09 | 27.21 | 40,873 | -0.91(-3.24%) |
Jun 24, 2016 | 28.01 | 28.54 | 28.01 | 28.12 | 34,484 | -1.04(-3.55%) |
Jun 23, 2016 | 28.98 | 29.16 | 28.96 | 29.16 | 25,793 | +0.47(+1.63%) |
Jun 22, 2016 | 28.77 | 28.80 | 28.68 | 28.69 | 19,891 | -0.02(-0.07%) |
Jun 21, 2016 | 28.87 | 28.87 | 28.63 | 28.71 | 18,372 | -0.12(-0.42%) |
Jun 20, 2016 | 28.72 | 29.00 | 28.67 | 28.83 | 30,295 | +0.36(+1.27%) |
Jun 17, 2016 | 28.40 | 28.59 | 28.33 | 28.47 | 33,261 | +0.10(+0.36%) |
Jun 16, 2016 | 28.30 | 28.40 | 28.10 | 28.37 | 31,576 | +0.02(+0.06%) |
Jun 15, 2016 | 28.29 | 28.49 | 28.29 | 28.35 | 23,255 | +0.17(+0.60%) |
Jun 14, 2016 | 28.33 | 28.35 | 28.06 | 28.18 | 21,028 | -0.23(-0.81%) |
Jun 13, 2016 | 28.77 | 28.77 | 28.40 | 28.41 | 29,743 | -0.40(-1.38%) |
Jun 10, 2016 | 28.90 | 28.95 | 28.74 | 28.81 | 43,935 | -0.31(-1.05%) |
Jun 09, 2016 | 29.12 | 29.13 | 28.99 | 29.12 | 20,115 | -0.19(-0.65%) |
Jun 08, 2016 | 29.34 | 29.39 | 29.23 | 29.31 | 39,205 | +0.21(+0.73%) |
Jun 07, 2016 | 28.97 | 29.19 | 28.97 | 29.10 | 76,095 | +0.13(+0.46%) |
Jun 06, 2016 | 28.79 | 29.00 | 28.79 | 28.96 | 27,194 | +0.21(+0.74%) |
Jun 03, 2016 | 28.65 | 28.76 | 28.52 | 28.75 | 36,385 | +0.19(+0.68%) |
Jun 02, 2016 | 28.45 | 28.56 | 28.33 | 28.56 | 23,316 | +0.05(+0.19%) |
Jun 01, 2016 | 28.33 | 28.53 | 28.19 | 28.50 | 352,787 | +0.08(+0.28%) |
May 31, 2016 | 28.49 | 28.57 | 28.34 | 28.42 | 41,578 | -0.05(-0.16%) |
May 27, 2016 | 28.44 | 28.47 | 28.47 | 28.47 | 39,338 | +0.03(+0.09%) |
May 26, 2016 | 28.69 | 28.69 | 28.37 | 28.44 | 24,974 | -0.09(-0.30%) |
May 25, 2016 | 28.33 | 28.57 | 28.28 | 28.53 | 62,779 | +0.30(+1.07%) |
May 24, 2016 | 28.08 | 28.28 | 28.03 | 28.23 | 168,151 | +0.25(+0.89%) |
May 23, 2016 | 27.83 | 28.10 | 27.83 | 27.98 | 22,847 | +0.10(+0.35%) |
May 20, 2016 | 27.80 | 27.94 | 27.80 | 27.88 | 27,787 | +0.19(+0.69%) |
May 19, 2016 | 27.47 | 27.72 | 27.41 | 27.69 | 33,774 | -0.00(-0.02%) |
May 18, 2016 | 27.97 | 28.17 | 27.60 | 27.70 | 45,940 | -0.43(-1.54%) |
May 17, 2016 | 28.26 | 28.39 | 28.05 | 28.13 | 27,400 | -0.19(-0.69%) |
May 16, 2016 | 27.93 | 28.42 | 27.93 | 28.33 | 428,646 | +0.35(+1.23%) |
May 13, 2016 | 28.18 | 28.24 | 27.89 | 27.98 | 353,035 | -0.27(-0.94%) |
May 12, 2016 | 28.50 | 28.60 | 28.14 | 28.25 | 61,255 | -0.06(-0.20%) |
May 11, 2016 | 28.34 | 28.50 | 28.30 | 28.30 | 59,303 | -0.05(-0.18%) |
May 10, 2016 | 28.02 | 28.35 | 27.97 | 28.35 | 288,314 | +0.48(+1.71%) |
May 09, 2016 | 28.05 | 28.05 | 27.82 | 27.87 | 35,625 | -0.37(-1.32%) |
May 06, 2016 | 28.06 | 28.29 | 28.03 | 28.25 | 80,174 | +0.19(+0.66%) |
May 05, 2016 | 28.18 | 28.35 | 28.02 | 28.06 | 46,699 | -0.01(-0.03%) |
May 04, 2016 | 28.13 | 28.29 | 27.92 | 28.07 | 63,748 | -0.24(-0.85%) |
May 03, 2016 | 28.49 | 28.49 | 28.17 | 28.31 | 150,411 | -0.47(-1.63%) |