Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.34 | 29.65 | 29.33 | 29.58 | 54,579 | +0.35(+1.20%) |
Jul 28, 2016 | 29.53 | 29.54 | 29.00 | 29.23 | 129,245 | -0.69(-2.31%) |
Jul 27, 2016 | 30.08 | 30.11 | 29.76 | 29.92 | 361,444 | +0.79(+2.69%) |
Jul 26, 2016 | 29.16 | 29.31 | 29.05 | 29.14 | 225,311 | +0.27(+0.92%) |
Jul 25, 2016 | 28.96 | 29.10 | 28.82 | 28.87 | 107,686 | +0.15(+0.52%) |
Jul 22, 2016 | 28.68 | 28.72 | 28.48 | 28.72 | 165,052 | +0.04(+0.16%) |
Jul 21, 2016 | 29.00 | 29.20 | 28.61 | 28.68 | 157,830 | -0.07(-0.24%) |
Jul 20, 2016 | 29.10 | 29.14 | 28.73 | 28.75 | 221,999 | +0.73(+2.62%) |
Jul 19, 2016 | 28.20 | 28.24 | 28.00 | 28.01 | 101,403 | -0.24(-0.85%) |
Jul 18, 2016 | 28.20 | 28.47 | 28.07 | 28.25 | 76,241 | -0.09(-0.32%) |
Jul 15, 2016 | 28.10 | 28.34 | 27.98 | 28.34 | 384,224 | -0.03(-0.11%) |
Jul 14, 2016 | 28.64 | 28.66 | 28.28 | 28.37 | 178,873 | +0.54(+1.94%) |
Jul 13, 2016 | 28.32 | 28.39 | 27.73 | 27.83 | 153,715 | -0.29(-1.03%) |
Jul 12, 2016 | 28.34 | 28.41 | 28.11 | 28.12 | 244,440 | +0.86(+3.15%) |
Jul 11, 2016 | 27.52 | 27.62 | 27.24 | 27.26 | 198,970 | +0.40(+1.49%) |
Jul 08, 2016 | 26.03 | 26.78 | 26.86 | 142,498 | +0.83(+3.19%) | |
Jul 07, 2016 | 26.27 | 26.41 | 25.90 | 26.03 | 193,044 | -0.57(-2.14%) |
Jul 05, 2016 | 26.64 | 26.69 | 26.46 | 26.60 | 795,925 | -1.37(-4.90%) |
Jul 01, 2016 | 27.97 | 27.97 | 27.97 | 0 | +0.92(+3.40%) | |
Jun 30, 2016 | 26.73 | 27.13 | 26.50 | 27.05 | 479,499 | +0.04(+0.15%) |
Jun 29, 2016 | 27.18 | 27.40 | 26.64 | 27.01 | 1,112,858 | -1.24(-4.39%) |
Jun 28, 2016 | 27.48 | 28.25 | 27.23 | 28.25 | 653,948 | +1.39(+5.17%) |
Jun 27, 2016 | 27.16 | 27.30 | 26.32 | 26.86 | 607,393 | -1.85(-6.44%) |
Jun 24, 2016 | 27.60 | 28.86 | 27.60 | 28.71 | 1,198,337 | -2.11(-6.85%) |
Jun 23, 2016 | 30.44 | 30.86 | 30.15 | 30.82 | 261,676 | +1.62(+5.55%) |
Jun 22, 2016 | 30.07 | 30.09 | 29.20 | 29.20 | 172,134 | -0.60(-2.01%) |
Jun 21, 2016 | 30.18 | 30.31 | 29.68 | 29.80 | 105,188 | -0.37(-1.23%) |
Jun 20, 2016 | 30.68 | 30.75 | 30.15 | 30.17 | 169,129 | +0.88(+3.00%) |
Jun 17, 2016 | 29.14 | 29.38 | 28.95 | 29.29 | 172,013 | +0.66(+2.31%) |
Jun 16, 2016 | 28.03 | 28.70 | 27.75 | 28.63 | 225,282 | -0.31(-1.07%) |
Jun 15, 2016 | 28.89 | 29.29 | 28.83 | 28.94 | 197,376 | -0.52(-1.78%) |
Jun 14, 2016 | 28.68 | 29.50 | 28.35 | 29.46 | 225,910 | +0.55(+1.92%) |
Jun 13, 2016 | 28.85 | 29.36 | 28.80 | 28.91 | 158,537 | -0.83(-2.79%) |
Jun 10, 2016 | 29.68 | 30.09 | 29.53 | 29.74 | 218,362 | -0.71(-2.34%) |
Jun 09, 2016 | 30.17 | 30.48 | 30.08 | 30.45 | 113,128 | -0.68(-2.17%) |
Jun 08, 2016 | 31.39 | 31.49 | 31.08 | 31.13 | 71,708 | -0.37(-1.17%) |
Jun 07, 2016 | 31.64 | 31.74 | 31.47 | 31.50 | 147,539 | +0.27(+0.86%) |
Jun 06, 2016 | 31.14 | 31.32 | 31.06 | 31.23 | 149,451 | +0.48(+1.54%) |
Jun 03, 2016 | 30.92 | 30.99 | 30.63 | 30.75 | 117,005 | -0.60(-1.90%) |
Jun 02, 2016 | 31.14 | 31.49 | 31.05 | 31.35 | 140,251 | +0.56(+1.82%) |
Jun 01, 2016 | 30.63 | 30.79 | 30.36 | 30.79 | 96,935 | -0.08(-0.26%) |
May 31, 2016 | 31.27 | 31.38 | 30.81 | 30.87 | 142,070 | -0.20(-0.64%) |
May 27, 2016 | 31.07 | 31.07 | 31.07 | 0 | -0.05(-0.18%) | |
May 26, 2016 | 31.29 | 31.30 | 31.00 | 31.12 | 116,615 | +0.30(+0.99%) |
May 25, 2016 | 30.77 | 31.06 | 30.75 | 30.82 | 208,124 | +0.30(+0.98%) |
May 24, 2016 | 30.20 | 30.74 | 30.13 | 30.52 | 90,814 | +0.50(+1.68%) |
May 23, 2016 | 29.95 | 30.11 | 29.89 | 30.02 | 99,166 | -0.23(-0.76%) |
May 20, 2016 | 30.16 | 30.41 | 30.15 | 30.25 | 142,380 | +0.01(+0.02%) |
May 19, 2016 | 30.39 | 30.50 | 30.14 | 30.24 | 101,102 | +0.18(+0.60%) |
May 18, 2016 | 29.84 | 30.47 | 29.77 | 30.06 | 137,075 | +0.21(+0.70%) |
May 17, 2016 | 30.18 | 30.27 | 29.66 | 29.85 | 122,941 | -0.64(-2.10%) |
May 16, 2016 | 30.53 | 30.72 | 30.35 | 30.49 | 88,868 | -0.04(-0.13%) |
May 13, 2016 | 30.68 | 30.86 | 30.45 | 30.53 | 90,224 | -0.40(-1.28%) |
May 12, 2016 | 31.33 | 31.45 | 30.67 | 30.93 | 136,416 | -0.41(-1.32%) |
May 11, 2016 | 31.32 | 31.75 | 31.30 | 31.34 | 335,794 | -0.37(-1.17%) |
May 10, 2016 | 31.55 | 31.90 | 31.51 | 31.71 | 201,355 | +1.07(+3.48%) |
May 09, 2016 | 30.84 | 30.91 | 30.50 | 30.64 | 223,374 | +0.32(+1.04%) |
May 06, 2016 | 29.66 | 30.47 | 29.62 | 30.33 | 226,154 | +0.69(+2.33%) |
May 05, 2016 | 29.50 | 29.90 | 29.45 | 29.64 | 139,712 | -0.55(-1.82%) |
May 04, 2016 | 30.36 | 30.65 | 30.15 | 30.19 | 113,849 | -0.67(-2.17%) |
May 03, 2016 | 30.97 | 30.97 | 30.53 | 30.86 | 217,350 | -0.86(-2.71%) |