Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.44 | 32.58 | 31.33 | 32.49 | 3,759,586 | +2.66(+8.90%) |
Jul 28, 2016 | 29.63 | 29.89 | 29.56 | 29.84 | 1,506,315 | +0.28(+0.95%) |
Jul 27, 2016 | 29.69 | 29.83 | 29.40 | 29.56 | 764,098 | +0.18(+0.60%) |
Jul 26, 2016 | 29.37 | 29.49 | 29.31 | 29.38 | 660,551 | +0.35(+1.21%) |
Jul 25, 2016 | 29.11 | 29.13 | 28.72 | 29.03 | 1,196,622 | -0.35(-1.19%) |
Jul 22, 2016 | 29.22 | 29.43 | 29.21 | 29.38 | 469,340 | +0.20(+0.70%) |
Jul 21, 2016 | 29.14 | 29.32 | 29.05 | 29.18 | 1,085,557 | -0.51(-1.70%) |
Jul 20, 2016 | 29.66 | 29.75 | 29.58 | 29.68 | 498,061 | +0.24(+0.83%) |
Jul 19, 2016 | 29.45 | 29.53 | 29.35 | 29.44 | 751,067 | -0.03(-0.10%) |
Jul 18, 2016 | 29.23 | 29.47 | 29.21 | 29.47 | 869,113 | +0.25(+0.87%) |
Jul 15, 2016 | 29.30 | 29.32 | 29.15 | 29.22 | 1,050,048 | +0.00(+0.00%) |
Jul 14, 2016 | 29.41 | 29.51 | 29.16 | 29.22 | 1,584,303 | +0.48(+1.66%) |
Jul 13, 2016 | 28.92 | 28.92 | 28.60 | 28.74 | 2,112,661 | -1.01(-3.40%) |
Jul 12, 2016 | 29.86 | 29.99 | 29.59 | 29.75 | 2,669,711 | -0.59(-1.95%) |
Jul 11, 2016 | 30.21 | 30.47 | 30.18 | 30.34 | 2,040,633 | +0.59(+1.99%) |
Jul 08, 2016 | 29.37 | 29.80 | 29.25 | 29.75 | 1,117,889 | +0.50(+1.70%) |
Jul 07, 2016 | 29.27 | 29.46 | 28.97 | 29.25 | 1,802,358 | -0.01(-0.03%) |
Jul 06, 2016 | 28.74 | 29.27 | 28.72 | 29.26 | 1,807,134 | +0.88(+3.08%) |
Jul 05, 2016 | 28.58 | 28.58 | 28.23 | 28.39 | 1,197,676 | -0.19(-0.68%) |
Jul 01, 2016 | 28.37 | 28.58 | 28.58 | 28.58 | 1,092,287 | +0.04(+0.14%) |
Jun 30, 2016 | 28.25 | 28.57 | 28.10 | 28.54 | 1,379,067 | +0.01(+0.03%) |
Jun 29, 2016 | 28.13 | 28.64 | 28.09 | 28.53 | 2,207,837 | +1.19(+4.34%) |
Jun 28, 2016 | 27.12 | 27.38 | 26.94 | 27.35 | 1,365,307 | +1.01(+3.84%) |
Jun 27, 2016 | 26.40 | 26.49 | 26.10 | 26.34 | 1,763,326 | -0.51(-1.88%) |
Jun 24, 2016 | 26.86 | 27.45 | 26.81 | 26.84 | 2,534,130 | -1.36(-4.83%) |
Jun 23, 2016 | 28.29 | 28.34 | 27.99 | 28.20 | 851,368 | +0.38(+1.36%) |
Jun 22, 2016 | 28.09 | 28.33 | 27.82 | 27.82 | 1,091,458 | -0.46(-1.62%) |
Jun 21, 2016 | 28.39 | 28.42 | 28.22 | 28.28 | 1,338,381 | +0.53(+1.89%) |
Jun 20, 2016 | 27.87 | 28.06 | 27.71 | 27.76 | 944,255 | +0.60(+2.22%) |
Jun 17, 2016 | 26.97 | 27.15 | 26.85 | 27.15 | 1,020,425 | +0.08(+0.29%) |
Jun 16, 2016 | 26.85 | 27.14 | 26.58 | 27.08 | 1,024,002 | -0.16(-0.57%) |
Jun 15, 2016 | 27.24 | 27.48 | 27.18 | 27.23 | 831,006 | +0.32(+1.19%) |
Jun 14, 2016 | 26.85 | 27.07 | 26.68 | 26.91 | 1,172,548 | +0.15(+0.55%) |
Jun 13, 2016 | 26.77 | 27.10 | 26.75 | 26.76 | 1,162,437 | -0.50(-1.82%) |
Jun 10, 2016 | 27.51 | 27.55 | 27.12 | 27.26 | 914,217 | -0.72(-2.57%) |
Jun 09, 2016 | 27.86 | 28.08 | 27.85 | 27.98 | 798,862 | -0.40(-1.40%) |
Jun 08, 2016 | 28.14 | 28.41 | 28.13 | 28.38 | 989,712 | +0.28(+1.00%) |
Jun 07, 2016 | 28.12 | 28.33 | 28.09 | 28.10 | 795,861 | +0.09(+0.31%) |
Jun 06, 2016 | 27.81 | 28.15 | 27.81 | 28.01 | 1,073,822 | +0.83(+3.04%) |
Jun 03, 2016 | 27.31 | 27.45 | 27.11 | 27.18 | 1,671,488 | -0.05(-0.18%) |
Jun 02, 2016 | 26.93 | 27.23 | 26.89 | 27.23 | 609,035 | +0.14(+0.50%) |
Jun 01, 2016 | 27.10 | 27.17 | 26.88 | 27.10 | 649,717 | +0.00(+0.00%) |
May 31, 2016 | 27.27 | 27.30 | 26.94 | 27.10 | 1,329,534 | -0.16(-0.57%) |
May 27, 2016 | 27.23 | 27.25 | 27.25 | 27.25 | 613,955 | -0.03(-0.11%) |
May 26, 2016 | 27.26 | 27.31 | 27.05 | 27.28 | 1,079,880 | +0.15(+0.54%) |
May 25, 2016 | 27.23 | 27.34 | 26.95 | 27.13 | 2,582,961 | +0.06(+0.22%) |
May 24, 2016 | 26.21 | 27.33 | 26.04 | 27.08 | 3,715,316 | +1.53(+5.98%) |
May 23, 2016 | 25.60 | 25.76 | 25.52 | 25.55 | 548,077 | -0.17(-0.64%) |
May 20, 2016 | 25.60 | 25.76 | 25.59 | 25.71 | 582,390 | +0.34(+1.34%) |
May 19, 2016 | 25.39 | 25.52 | 25.20 | 25.37 | 873,623 | -0.67(-2.58%) |
May 18, 2016 | 26.01 | 26.32 | 25.91 | 26.04 | 1,734,151 | +0.84(+3.32%) |
May 17, 2016 | 25.43 | 25.64 | 25.16 | 25.21 | 1,430,487 | -0.43(-1.67%) |
May 16, 2016 | 25.51 | 25.72 | 25.42 | 25.64 | 1,538,664 | +0.23(+0.92%) |
May 13, 2016 | 25.82 | 25.94 | 25.23 | 25.40 | 3,119,772 | +0.27(+1.08%) |
May 12, 2016 | 25.37 | 25.43 | 24.94 | 25.13 | 2,671,485 | +1.24(+5.21%) |
May 11, 2016 | 24.33 | 24.34 | 23.87 | 23.89 | 1,762,209 | -0.20(-0.85%) |
May 10, 2016 | 23.85 | 24.10 | 23.77 | 24.09 | 1,166,600 | +0.82(+3.51%) |
May 09, 2016 | 23.50 | 23.56 | 23.19 | 23.27 | 755,601 | +0.06(+0.25%) |
May 06, 2016 | 23.32 | 23.28 | 22.97 | 23.21 | 2,401,587 | -0.11(-0.46%) |
May 05, 2016 | 23.28 | 23.38 | 23.13 | 23.32 | 3,431,049 | +0.13(+0.55%) |
May 04, 2016 | 23.37 | 23.47 | 23.00 | 23.20 | 3,106,224 | -0.26(-1.12%) |
May 03, 2016 | 23.86 | 23.88 | 23.26 | 23.46 | 984,618 | -0.58(-2.43%) |