Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.63 | 32.05 | 31.31 | 31.82 | 31,559 | +0.28(+0.89%) |
Jul 28, 2016 | 31.48 | 31.65 | 31.02 | 31.54 | 60,312 | +0.06(+0.19%) |
Jul 27, 2016 | 31.25 | 31.74 | 30.98 | 31.48 | 37,577 | +0.30(+0.96%) |
Jul 26, 2016 | 30.73 | 31.29 | 30.73 | 31.18 | 43,741 | +0.34(+1.10%) |
Jul 25, 2016 | 30.82 | 31.36 | 30.48 | 30.84 | 70,894 | -0.11(-0.36%) |
Jul 22, 2016 | 30.94 | 31.44 | 30.68 | 30.95 | 152,873 | +0.14(+0.45%) |
Jul 21, 2016 | 31.80 | 31.92 | 30.66 | 30.81 | 90,132 | -1.13(-3.54%) |
Jul 20, 2016 | 32.27 | 32.29 | 31.84 | 31.94 | 25,683 | -0.36(-1.11%) |
Jul 19, 2016 | 32.47 | 32.66 | 31.81 | 32.30 | 83,579 | -0.18(-0.55%) |
Jul 18, 2016 | 32.26 | 32.87 | 31.91 | 32.48 | 61,493 | +0.27(+0.84%) |
Jul 15, 2016 | 32.00 | 32.48 | 31.89 | 32.21 | 71,965 | +0.31(+0.97%) |
Jul 14, 2016 | 32.13 | 32.19 | 31.84 | 31.90 | 26,907 | +0.09(+0.28%) |
Jul 13, 2016 | 32.25 | 32.35 | 31.66 | 31.81 | 98,143 | -0.28(-0.87%) |
Jul 12, 2016 | 32.17 | 32.95 | 32.00 | 32.09 | 97,730 | +0.18(+0.56%) |
Jul 11, 2016 | 31.24 | 32.28 | 30.71 | 31.91 | 124,185 | +0.64(+2.05%) |
Jul 08, 2016 | 31.18 | 30.85 | 30.85 | 31.27 | 100,054 | +0.42(+1.36%) |
Jul 07, 2016 | 30.89 | 31.51 | 30.61 | 30.85 | 150,389 | +1.07(+3.59%) |
Jul 05, 2016 | 29.38 | 30.00 | 28.02 | 29.78 | 69,768 | +0.19(+0.64%) |
Jul 01, 2016 | 28.96 | 29.59 | 29.59 | 29.59 | 32,800 | +0.28(+0.96%) |
Jun 30, 2016 | 28.74 | 29.61 | 28.74 | 29.31 | 46,091 | +0.12(+0.41%) |
Jun 29, 2016 | 29.54 | 29.54 | 28.43 | 29.19 | 24,545 | +0.07(+0.24%) |
Jun 28, 2016 | 28.57 | 29.81 | 28.57 | 29.12 | 106,338 | +0.66(+2.32%) |
Jun 27, 2016 | 28.68 | 28.70 | 28.10 | 28.46 | 63,868 | -0.84(-2.87%) |
Jun 24, 2016 | 28.89 | 29.97 | 28.89 | 29.30 | 39,133 | -0.90(-2.98%) |
Jun 23, 2016 | 30.50 | 30.55 | 29.99 | 30.20 | 61,667 | -0.31(-1.02%) |
Jun 22, 2016 | 29.94 | 30.89 | 29.69 | 30.51 | 97,196 | +0.56(+1.87%) |
Jun 21, 2016 | 29.77 | 30.11 | 28.72 | 29.95 | 68,925 | +0.17(+0.57%) |
Jun 20, 2016 | 29.46 | 30.01 | 29.46 | 29.78 | 115,633 | +0.53(+1.81%) |
Jun 17, 2016 | 28.59 | 29.31 | 28.59 | 29.25 | 83,117 | +0.67(+2.34%) |
Jun 16, 2016 | 28.68 | 28.99 | 28.07 | 28.58 | 140,311 | -0.30(-1.04%) |
Jun 15, 2016 | 29.03 | 29.03 | 28.73 | 28.88 | 82,588 | +0.10(+0.35%) |
Jun 14, 2016 | 28.72 | 29.20 | 28.72 | 28.78 | 54,609 | +0.04(+0.14%) |
Jun 13, 2016 | 28.57 | 29.30 | 28.45 | 28.74 | 93,705 | +0.09(+0.31%) |
Jun 10, 2016 | 29.24 | 30.03 | 28.55 | 28.65 | 125,208 | -0.91(-3.08%) |
Jun 09, 2016 | 29.50 | 30.01 | 29.39 | 29.56 | 72,829 | -0.24(-0.81%) |
Jun 08, 2016 | 29.74 | 30.00 | 29.40 | 29.80 | 127,978 | +0.17(+0.57%) |
Jun 07, 2016 | 29.51 | 29.95 | 29.45 | 29.63 | 70,759 | +0.18(+0.61%) |
Jun 06, 2016 | 29.88 | 30.40 | 29.08 | 29.45 | 124,433 | -0.49(-1.64%) |
Jun 03, 2016 | 30.25 | 30.25 | 29.62 | 29.94 | 137,458 | -0.43(-1.42%) |
Jun 02, 2016 | 30.37 | 30.79 | 30.21 | 30.37 | 111,489 | -0.04(-0.13%) |
Jun 01, 2016 | 30.84 | 31.00 | 29.17 | 30.41 | 93,258 | -0.60(-1.93%) |
May 31, 2016 | 30.89 | 31.15 | 30.28 | 31.01 | 262,341 | +0.36(+1.17%) |
May 27, 2016 | 30.00 | 30.65 | 30.65 | 30.65 | 66,400 | +0.67(+2.23%) |
May 26, 2016 | 29.89 | 30.23 | 29.89 | 29.98 | 102,502 | +0.05(+0.17%) |
May 25, 2016 | 29.83 | 30.25 | 29.57 | 29.93 | 81,162 | +0.18(+0.61%) |
May 24, 2016 | 29.49 | 30.05 | 29.49 | 29.75 | 53,777 | +0.46(+1.57%) |
May 23, 2016 | 28.93 | 29.50 | 28.59 | 29.29 | 118,625 | +0.43(+1.49%) |
May 20, 2016 | 28.68 | 30.33 | 28.68 | 28.86 | 66,523 | +0.37(+1.30%) |
May 19, 2016 | 29.21 | 29.59 | 28.41 | 28.49 | 50,485 | -0.81(-2.76%) |
May 18, 2016 | 29.05 | 30.08 | 28.01 | 29.30 | 123,925 | +0.07(+0.24%) |
May 17, 2016 | 28.89 | 30.30 | 28.89 | 29.23 | 202,073 | +0.29(+1.00%) |
May 16, 2016 | 28.36 | 29.27 | 28.26 | 28.94 | 81,609 | +0.74(+2.62%) |
May 13, 2016 | 28.21 | 28.32 | 27.94 | 28.20 | 39,947 | +0.02(+0.07%) |
May 12, 2016 | 28.30 | 28.71 | 27.56 | 28.18 | 56,191 | +0.02(+0.05%) |
May 11, 2016 | 28.72 | 28.76 | 27.81 | 28.16 | 22,571 | -0.68(-2.34%) |
May 10, 2016 | 28.60 | 29.59 | 28.29 | 28.84 | 84,159 | +0.43(+1.51%) |
May 09, 2016 | 29.37 | 29.41 | 28.05 | 28.41 | 90,211 | -1.09(-3.69%) |
May 06, 2016 | 29.73 | 30.50 | 28.99 | 29.50 | 144,655 | -0.34(-1.14%) |
May 05, 2016 | 30.12 | 31.04 | 29.57 | 29.84 | 90,760 | -0.22(-0.73%) |
May 04, 2016 | 29.45 | 30.43 | 29.36 | 30.06 | 53,394 | +0.38(+1.28%) |
May 03, 2016 | 29.87 | 30.14 | 29.26 | 29.68 | 106,182 | -0.49(-1.62%) |