Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.26 | 29.51 | 29.14 | 29.33 | 1,087,885 | +0.08(+0.27%) |
Jul 28, 2016 | 29.39 | 29.39 | 28.88 | 29.25 | 1,406,827 | -0.18(-0.61%) |
Jul 27, 2016 | 30.00 | 30.40 | 29.36 | 29.43 | 1,566,683 | -0.51(-1.70%) |
Jul 26, 2016 | 29.78 | 30.07 | 29.70 | 29.94 | 655,464 | +0.19(+0.64%) |
Jul 25, 2016 | 29.73 | 30.08 | 29.64 | 29.75 | 888,990 | +0.02(+0.07%) |
Jul 22, 2016 | 29.38 | 29.82 | 29.34 | 29.73 | 858,912 | +0.34(+1.16%) |
Jul 21, 2016 | 29.48 | 29.73 | 29.25 | 29.39 | 966,076 | -0.08(-0.27%) |
Jul 20, 2016 | 29.64 | 29.74 | 29.45 | 29.47 | 922,248 | -0.09(-0.30%) |
Jul 19, 2016 | 29.43 | 29.66 | 29.35 | 29.56 | 813,050 | +0.13(+0.44%) |
Jul 18, 2016 | 29.23 | 29.44 | 29.23 | 29.43 | 730,493 | +0.24(+0.82%) |
Jul 15, 2016 | 29.48 | 29.59 | 29.11 | 29.19 | 958,946 | -0.18(-0.61%) |
Jul 14, 2016 | 30.52 | 30.73 | 29.35 | 29.37 | 1,492,949 | -0.99(-3.26%) |
Jul 13, 2016 | 30.25 | 30.47 | 30.20 | 30.36 | 1,333,666 | +0.05(+0.16%) |
Jul 12, 2016 | 30.31 | 30.50 | 30.05 | 30.31 | 1,586,798 | +0.19(+0.63%) |
Jul 11, 2016 | 29.80 | 30.16 | 29.78 | 30.12 | 1,057,479 | +0.32(+1.07%) |
Jul 08, 2016 | 29.54 | 29.85 | 29.33 | 29.80 | 787,744 | +0.47(+1.60%) |
Jul 07, 2016 | 29.12 | 29.60 | 29.12 | 29.33 | 903,499 | +0.16(+0.55%) |
Jul 06, 2016 | 28.83 | 29.17 | 28.72 | 29.17 | 2,454,872 | +0.29(+1.00%) |
Jul 05, 2016 | 29.27 | 29.29 | 28.70 | 28.88 | 1,430,199 | -0.44(-1.50%) |
Jul 01, 2016 | 29.28 | 29.32 | 29.32 | 29.32 | 1,086,100 | -0.09(-0.31%) |
Jun 30, 2016 | 29.07 | 29.48 | 28.54 | 29.41 | 1,356,132 | +0.37(+1.27%) |
Jun 29, 2016 | 28.77 | 29.16 | 28.75 | 29.04 | 879,878 | +0.46(+1.61%) |
Jun 28, 2016 | 28.41 | 28.63 | 28.27 | 28.58 | 1,315,353 | +0.46(+1.64%) |
Jun 27, 2016 | 28.10 | 28.19 | 27.66 | 28.12 | 1,631,934 | -0.19(-0.67%) |
Jun 24, 2016 | 28.27 | 28.73 | 28.09 | 28.31 | 2,544,206 | -0.79(-2.71%) |
Jun 23, 2016 | 28.60 | 29.10 | 28.55 | 29.10 | 1,840,914 | +0.67(+2.36%) |
Jun 22, 2016 | 28.52 | 28.52 | 28.14 | 28.43 | 1,938,739 | -0.05(-0.18%) |
Jun 21, 2016 | 28.87 | 28.96 | 28.44 | 28.48 | 1,158,459 | -0.39(-1.35%) |
Jun 20, 2016 | 29.19 | 29.27 | 28.85 | 28.87 | 1,356,476 | +0.05(+0.17%) |
Jun 17, 2016 | 29.22 | 29.26 | 28.82 | 28.82 | 1,190,522 | -0.41(-1.40%) |
Jun 16, 2016 | 29.18 | 29.37 | 28.89 | 29.23 | 1,039,080 | -0.06(-0.20%) |
Jun 15, 2016 | 29.16 | 29.69 | 29.14 | 29.29 | 1,428,347 | +0.15(+0.51%) |
Jun 14, 2016 | 29.38 | 29.42 | 28.87 | 29.14 | 1,568,237 | -0.21(-0.72%) |
Jun 13, 2016 | 29.20 | 29.55 | 29.14 | 29.35 | 1,688,618 | +0.04(+0.14%) |
Jun 10, 2016 | 29.21 | 29.32 | 28.46 | 29.31 | 2,598,520 | -0.21(-0.71%) |
Jun 09, 2016 | 29.62 | 29.64 | 29.33 | 29.52 | 1,636,113 | -0.25(-0.84%) |
Jun 08, 2016 | 30.63 | 30.68 | 29.75 | 29.77 | 3,542,200 | -0.77(-2.52%) |
Jun 07, 2016 | 30.41 | 30.64 | 30.26 | 30.54 | 1,179,467 | -0.03(-0.10%) |
Jun 06, 2016 | 30.27 | 30.59 | 30.02 | 30.57 | 2,007,682 | +0.22(+0.72%) |
Jun 03, 2016 | 30.34 | 30.44 | 29.93 | 30.35 | 1,023,767 | -0.03(-0.10%) |
Jun 02, 2016 | 30.02 | 30.56 | 29.75 | 30.38 | 2,880,603 | +0.97(+3.30%) |
Jun 01, 2016 | 28.78 | 29.56 | 28.67 | 29.41 | 2,617,945 | +0.69(+2.40%) |
May 31, 2016 | 28.62 | 28.77 | 28.42 | 28.72 | 1,235,636 | +0.24(+0.84%) |
May 27, 2016 | 28.41 | 28.48 | 28.48 | 28.48 | 1,266,000 | +0.25(+0.89%) |
May 26, 2016 | 28.08 | 28.36 | 27.87 | 28.23 | 1,458,935 | +0.05(+0.18%) |
May 25, 2016 | 27.56 | 28.37 | 27.50 | 28.18 | 2,092,050 | +0.62(+2.25%) |
May 24, 2016 | 27.66 | 27.92 | 27.48 | 27.56 | 1,471,432 | -0.18(-0.65%) |
May 23, 2016 | 28.19 | 28.19 | 27.74 | 27.74 | 1,399,606 | -0.45(-1.60%) |
May 20, 2016 | 28.18 | 28.41 | 28.08 | 28.19 | 956,749 | +0.06(+0.21%) |
May 19, 2016 | 27.88 | 28.37 | 27.74 | 28.13 | 1,415,996 | +0.07(+0.25%) |
May 18, 2016 | 28.53 | 28.65 | 27.94 | 28.06 | 1,270,823 | -0.61(-2.13%) |
May 17, 2016 | 29.19 | 29.31 | 28.45 | 28.67 | 1,306,061 | -0.50(-1.71%) |
May 16, 2016 | 29.29 | 29.46 | 29.14 | 29.17 | 959,421 | -0.17(-0.58%) |
May 13, 2016 | 29.15 | 29.65 | 29.05 | 29.34 | 1,530,834 | +0.04(+0.14%) |
May 12, 2016 | 29.72 | 29.86 | 29.02 | 29.30 | 1,533,465 | -0.25(-0.85%) |
May 11, 2016 | 29.98 | 30.16 | 29.39 | 29.55 | 2,508,363 | -0.74(-2.44%) |
May 10, 2016 | 30.30 | 30.47 | 29.90 | 30.29 | 1,824,040 | -0.01(-0.03%) |
May 09, 2016 | 30.15 | 30.61 | 30.10 | 30.30 | 1,753,480 | +0.20(+0.66%) |
May 06, 2016 | 30.15 | 30.22 | 29.22 | 30.10 | 2,723,597 | -0.03(-0.10%) |
May 05, 2016 | 32.10 | 32.11 | 30.05 | 30.13 | 5,087,470 | -1.84(-5.76%) |
May 04, 2016 | 31.53 | 32.26 | 31.36 | 31.97 | 2,823,024 | +0.35(+1.11%) |
May 03, 2016 | 31.69 | 31.73 | 31.10 | 31.62 | 1,802,703 | -0.20(-0.63%) |