Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.46 | 27.52 | 27.46 | 27.52 | 268 | -0.22(-0.79%) |
Jul 28, 2016 | 28.05 | 28.05 | 27.63 | 27.74 | 903 | -0.41(-1.46%) |
Jul 27, 2016 | 28.86 | 28.86 | 28.15 | 28.15 | 11,245 | -0.61(-2.12%) |
Jul 26, 2016 | 28.69 | 28.86 | 28.69 | 28.76 | 1,755 | -0.11(-0.38%) |
Jul 25, 2016 | 29.05 | 29.05 | 28.87 | 28.87 | 304 | -0.82(-2.76%) |
Jul 22, 2016 | 29.51 | 29.69 | 29.46 | 29.69 | 3,953 | -0.33(-1.11%) |
Jul 21, 2016 | 30.43 | 30.43 | 30.00 | 30.02 | 772 | -0.56(-1.82%) |
Jul 20, 2016 | 29.99 | 30.93 | 29.99 | 30.58 | 13,000 | +0.02(+0.07%) |
Jul 19, 2016 | 30.69 | 30.69 | 30.56 | 30.56 | 201 | -0.30(-0.97%) |
Jul 18, 2016 | 30.65 | 30.86 | 30.64 | 30.86 | 1,003 | -0.44(-1.41%) |
Jul 15, 2016 | 31.34 | 31.34 | 31.21 | 31.30 | 600 | +0.28(+0.90%) |
Jul 14, 2016 | 30.97 | 31.20 | 30.97 | 31.02 | 2,500 | +0.36(+1.17%) |
Jul 13, 2016 | 31.50 | 31.73 | 30.66 | 30.66 | 10,201 | -1.23(-3.86%) |
Jul 12, 2016 | 31.35 | 31.95 | 31.15 | 31.89 | 5,182 | +1.45(+4.76%) |
Jul 11, 2016 | 31.05 | 31.05 | 30.44 | 30.44 | 990 | -0.45(-1.46%) |
Jul 08, 2016 | 31.39 | 30.82 | 30.82 | 30.89 | 2,898 | +0.07(+0.23%) |
Jul 07, 2016 | 32.82 | 32.88 | 30.62 | 30.82 | 22,674 | -1.52(-4.70%) |
Jul 06, 2016 | 31.74 | 32.34 | 31.64 | 32.34 | 910 | +0.39(+1.22%) |
Jul 05, 2016 | 32.37 | 32.37 | 31.64 | 31.95 | 4,369 | -1.43(-4.29%) |
Jul 01, 2016 | 33.16 | 33.38 | 33.38 | 33.38 | 1,000 | +0.43(+1.31%) |
Jun 30, 2016 | 33.36 | 33.36 | 32.95 | 32.95 | 600 | -0.82(-2.43%) |
Jun 29, 2016 | 33.02 | 33.93 | 32.92 | 33.77 | 16,406 | +1.09(+3.34%) |
Jun 28, 2016 | 32.35 | 32.71 | 32.17 | 32.68 | 4,811 | +0.82(+2.57%) |
Jun 27, 2016 | 31.14 | 31.89 | 31.14 | 31.86 | 4,157 | -0.63(-1.94%) |
Jun 24, 2016 | 32.19 | 33.01 | 32.19 | 32.49 | 5,059 | -1.64(-4.81%) |
Jun 23, 2016 | 33.98 | 34.18 | 33.70 | 34.13 | 5,177 | +0.62(+1.85%) |
Jun 22, 2016 | 34.16 | 34.31 | 33.04 | 33.51 | 16,716 | -0.41(-1.21%) |
Jun 21, 2016 | 33.34 | 34.02 | 33.32 | 33.92 | 2,201 | +0.11(+0.33%) |
Jun 20, 2016 | 33.67 | 34.00 | 33.67 | 33.81 | 1,810 | +0.58(+1.75%) |
Jun 17, 2016 | 32.71 | 33.23 | 32.71 | 33.23 | 1,929 | +1.48(+4.66%) |
Jun 16, 2016 | 32.02 | 32.22 | 31.69 | 31.75 | 2,000 | -0.97(-2.96%) |
Jun 15, 2016 | 33.00 | 33.35 | 32.70 | 32.72 | 14,894 | -0.71(-2.12%) |
Jun 14, 2016 | 33.34 | 33.44 | 33.31 | 33.43 | 2,306 | -0.10(-0.30%) |
Jun 13, 2016 | 33.58 | 33.58 | 33.53 | 33.53 | 503 | -0.33(-0.97%) |
Jun 10, 2016 | 34.44 | 34.44 | 33.86 | 33.86 | 1,700 | -1.02(-2.92%) |
Jun 09, 2016 | 34.92 | 34.92 | 34.88 | 34.88 | 300 | -0.60(-1.69%) |
Jun 08, 2016 | 35.26 | 35.48 | 35.10 | 35.48 | 6,328 | +1.03(+2.99%) |
Jun 07, 2016 | 34.57 | 34.57 | 34.45 | 34.45 | 601 | +0.20(+0.58%) |
Jun 06, 2016 | 34.35 | 34.35 | 34.13 | 34.25 | 3,331 | +0.75(+2.24%) |
Jun 03, 2016 | 33.71 | 33.83 | 33.50 | 33.50 | 3,080 | -0.49(-1.44%) |
Jun 02, 2016 | 33.40 | 33.99 | 33.31 | 33.99 | 10,524 | +0.26(+0.77%) |
Jun 01, 2016 | 33.15 | 33.74 | 33.15 | 33.73 | 7,935 | -0.10(-0.30%) |
May 31, 2016 | 34.48 | 34.48 | 33.83 | 33.83 | 1,200 | -0.34(-1.00%) |
May 27, 2016 | 33.88 | 34.17 | 34.17 | 34.17 | 2,900 | +0.11(+0.32%) |
May 26, 2016 | 35.43 | 35.43 | 34.05 | 34.06 | 12,827 | -0.08(-0.23%) |
May 25, 2016 | 34.04 | 34.17 | 33.62 | 34.14 | 24,802 | +0.41(+1.22%) |
May 24, 2016 | 33.44 | 33.73 | 33.31 | 33.73 | 5,116 | +0.69(+2.09%) |
May 23, 2016 | 33.25 | 33.25 | 33.04 | 33.04 | 2,206 | -0.28(-0.84%) |
May 20, 2016 | 33.41 | 33.63 | 33.32 | 33.32 | 3,104 | +0.16(+0.48%) |
May 19, 2016 | 32.88 | 33.16 | 32.88 | 33.16 | 2,156 | -0.71(-2.10%) |
May 18, 2016 | 33.95 | 34.17 | 33.61 | 33.87 | 17,901 | -0.11(-0.32%) |
May 17, 2016 | 33.59 | 33.98 | 33.43 | 33.98 | 6,501 | +0.42(+1.25%) |
May 16, 2016 | 33.36 | 33.60 | 33.25 | 33.56 | 1,826 | +1.14(+3.52%) |
May 13, 2016 | 32.36 | 32.48 | 32.35 | 32.42 | 1,806 | -0.22(-0.67%) |
May 12, 2016 | 32.72 | 32.77 | 32.28 | 32.64 | 10,401 | +0.35(+1.08%) |
May 11, 2016 | 31.00 | 32.29 | 31.00 | 32.29 | 11,000 | +1.02(+3.26%) |
May 10, 2016 | 30.84 | 31.27 | 30.78 | 31.27 | 3,900 | +0.86(+2.83%) |
May 09, 2016 | 30.93 | 30.98 | 30.36 | 30.41 | 11,952 | -0.85(-2.72%) |
May 06, 2016 | 30.74 | 31.70 | 30.74 | 31.26 | 18,201 | +0.19(+0.61%) |
May 05, 2016 | 31.87 | 32.02 | 30.93 | 31.07 | 17,600 | +0.30(+0.97%) |
May 04, 2016 | 31.21 | 31.43 | 30.36 | 30.77 | 20,967 | +0.16(+0.52%) |
May 03, 2016 | 31.50 | 31.50 | 30.49 | 30.61 | 3,265 | -0.87(-2.76%) |