Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 32.89 | 33.11 | 32.41 | 32.97 | 917,091 | +0.00(+0.00%) |
Jul 28, 2016 | 31.92 | 33.12 | 31.88 | 32.97 | 1,316,085 | +0.94(+2.93%) |
Jul 27, 2016 | 26.67 | 33.26 | 26.21 | 32.03 | 2,899,386 | +0.66(+2.10%) |
Jul 26, 2016 | 31.32 | 31.85 | 31.24 | 31.37 | 1,363,714 | +0.10(+0.32%) |
Jul 25, 2016 | 31.18 | 31.44 | 31.00 | 31.27 | 557,419 | -0.05(-0.16%) |
Jul 22, 2016 | 31.05 | 31.35 | 30.63 | 31.32 | 553,183 | +0.22(+0.71%) |
Jul 21, 2016 | 31.26 | 31.49 | 30.99 | 31.10 | 637,618 | -0.29(-0.92%) |
Jul 20, 2016 | 30.66 | 31.43 | 30.66 | 31.39 | 758,321 | +0.75(+2.45%) |
Jul 19, 2016 | 30.57 | 30.74 | 30.35 | 30.64 | 682,473 | +0.02(+0.07%) |
Jul 18, 2016 | 30.53 | 30.73 | 30.39 | 30.62 | 548,105 | +0.15(+0.49%) |
Jul 15, 2016 | 30.45 | 30.59 | 30.26 | 30.47 | 443,737 | +0.12(+0.40%) |
Jul 14, 2016 | 30.67 | 30.91 | 30.35 | 30.35 | 614,092 | -0.06(-0.20%) |
Jul 13, 2016 | 30.56 | 30.75 | 30.32 | 30.41 | 1,059,653 | +0.06(+0.20%) |
Jul 12, 2016 | 29.58 | 30.63 | 29.57 | 30.35 | 1,336,868 | +1.05(+3.58%) |
Jul 11, 2016 | 29.30 | 29.65 | 29.20 | 29.30 | 921,615 | +0.01(+0.03%) |
Jul 08, 2016 | 28.51 | 29.38 | 28.17 | 29.29 | 1,301,769 | +1.12(+3.98%) |
Jul 07, 2016 | 27.83 | 28.29 | 27.62 | 28.17 | 813,068 | +0.45(+1.62%) |
Jul 06, 2016 | 27.34 | 27.73 | 27.12 | 27.72 | 1,017,277 | +0.17(+0.62%) |
Jul 05, 2016 | 27.79 | 27.98 | 27.35 | 27.55 | 835,553 | -0.47(-1.68%) |
Jul 01, 2016 | 27.67 | 28.02 | 28.02 | 28.02 | 1,805,700 | +0.25(+0.90%) |
Jun 30, 2016 | 26.98 | 27.77 | 26.95 | 27.77 | 1,395,720 | +0.84(+3.12%) |
Jun 29, 2016 | 26.25 | 27.07 | 26.15 | 26.93 | 1,735,617 | +1.07(+4.14%) |
Jun 28, 2016 | 25.70 | 26.22 | 25.30 | 25.86 | 2,318,392 | +0.50(+1.97%) |
Jun 27, 2016 | 27.39 | 27.42 | 25.20 | 25.36 | 2,818,466 | -2.35(-8.48%) |
Jun 24, 2016 | 28.95 | 29.29 | 27.63 | 27.71 | 3,926,204 | -2.65(-8.73%) |
Jun 23, 2016 | 29.66 | 30.38 | 29.66 | 30.36 | 759,637 | +1.11(+3.79%) |
Jun 22, 2016 | 29.69 | 29.86 | 29.25 | 29.25 | 1,024,776 | -0.39(-1.32%) |
Jun 21, 2016 | 29.84 | 29.90 | 29.51 | 29.64 | 888,976 | -0.16(-0.54%) |
Jun 20, 2016 | 29.66 | 30.04 | 28.96 | 29.80 | 763,171 | +0.60(+2.05%) |
Jun 17, 2016 | 28.99 | 29.50 | 28.97 | 29.20 | 1,481,993 | +0.20(+0.69%) |
Jun 16, 2016 | 28.93 | 29.12 | 28.56 | 29.00 | 659,751 | -0.14(-0.48%) |
Jun 15, 2016 | 29.57 | 29.61 | 29.02 | 29.14 | 777,857 | -0.25(-0.85%) |
Jun 14, 2016 | 29.19 | 29.55 | 28.87 | 29.39 | 1,138,760 | +0.15(+0.51%) |
Jun 13, 2016 | 29.67 | 29.89 | 29.22 | 29.24 | 1,041,615 | -0.68(-2.27%) |
Jun 10, 2016 | 30.42 | 30.46 | 29.76 | 29.92 | 729,335 | -0.84(-2.73%) |
Jun 09, 2016 | 31.31 | 31.40 | 30.50 | 30.76 | 1,002,089 | -0.73(-2.32%) |
Jun 08, 2016 | 31.19 | 31.63 | 31.19 | 31.49 | 690,486 | -0.21(-0.66%) |
Jun 07, 2016 | 31.02 | 31.84 | 30.93 | 31.70 | 1,099,323 | +0.64(+2.06%) |
Jun 06, 2016 | 30.63 | 31.12 | 30.48 | 31.06 | 610,032 | +0.39(+1.27%) |
Jun 03, 2016 | 30.77 | 30.88 | 30.17 | 30.67 | 563,048 | -0.14(-0.45%) |
Jun 02, 2016 | 30.48 | 30.82 | 30.34 | 30.81 | 641,449 | +0.14(+0.46%) |
Jun 01, 2016 | 30.62 | 30.92 | 29.94 | 30.67 | 773,300 | -0.21(-0.68%) |
May 31, 2016 | 30.59 | 30.94 | 30.00 | 30.88 | 1,015,755 | +0.29(+0.95%) |
May 27, 2016 | 30.50 | 30.59 | 30.59 | 30.59 | 632,600 | +0.09(+0.30%) |
May 26, 2016 | 30.33 | 30.53 | 30.16 | 30.50 | 929,858 | +0.15(+0.49%) |
May 25, 2016 | 29.84 | 30.39 | 29.74 | 30.35 | 1,138,694 | +0.65(+2.19%) |
May 24, 2016 | 28.76 | 29.73 | 28.74 | 29.70 | 964,684 | +1.02(+3.56%) |
May 23, 2016 | 28.83 | 29.13 | 28.56 | 28.68 | 1,176,793 | -0.14(-0.49%) |
May 20, 2016 | 28.61 | 29.23 | 28.52 | 28.82 | 770,158 | +0.34(+1.19%) |
May 19, 2016 | 28.70 | 28.92 | 28.15 | 28.48 | 908,889 | -0.56(-1.93%) |
May 18, 2016 | 28.56 | 29.20 | 28.56 | 29.04 | 1,283,413 | +0.45(+1.57%) |
May 17, 2016 | 28.55 | 29.07 | 28.52 | 28.59 | 821,419 | -0.05(-0.17%) |
May 16, 2016 | 28.01 | 28.76 | 28.01 | 28.64 | 709,893 | +0.63(+2.25%) |
May 13, 2016 | 27.89 | 28.38 | 27.86 | 28.01 | 957,215 | -0.01(-0.04%) |
May 12, 2016 | 28.51 | 28.51 | 27.92 | 28.02 | 911,589 | -0.44(-1.55%) |
May 11, 2016 | 28.31 | 28.99 | 28.31 | 28.46 | 921,784 | +0.13(+0.46%) |
May 10, 2016 | 28.08 | 28.51 | 27.95 | 28.33 | 706,747 | +0.35(+1.25%) |
May 09, 2016 | 28.14 | 28.25 | 27.84 | 27.98 | 1,044,273 | -0.04(-0.14%) |
May 06, 2016 | 27.77 | 28.02 | 27.51 | 28.02 | 1,025,978 | +0.15(+0.54%) |
May 05, 2016 | 28.18 | 28.31 | 27.82 | 27.87 | 546,146 | -0.16(-0.57%) |
May 04, 2016 | 28.41 | 28.50 | 27.92 | 28.03 | 743,350 | -0.48(-1.68%) |
May 03, 2016 | 28.80 | 28.98 | 28.32 | 28.51 | 877,537 | -0.50(-1.72%) |