Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.62 | 30.63 | 30.22 | 30.33 | 771,984 | -0.30(-0.97%) |
Jul 28, 2016 | 30.20 | 30.88 | 30.16 | 30.63 | 1,103,717 | +0.43(+1.42%) |
Jul 27, 2016 | 30.48 | 30.48 | 28.61 | 30.20 | 1,927,948 | -0.28(-0.92%) |
Jul 26, 2016 | 29.96 | 30.49 | 29.89 | 30.48 | 1,263,172 | +0.44(+1.46%) |
Jul 25, 2016 | 30.16 | 30.44 | 29.73 | 30.04 | 1,512,388 | -0.89(-2.89%) |
Jul 22, 2016 | 30.64 | 30.95 | 30.49 | 30.94 | 869,102 | +0.35(+1.16%) |
Jul 21, 2016 | 30.49 | 30.90 | 30.49 | 30.58 | 671,752 | -0.01(-0.03%) |
Jul 20, 2016 | 30.35 | 30.63 | 30.05 | 30.59 | 931,009 | +0.21(+0.70%) |
Jul 19, 2016 | 30.17 | 30.40 | 30.17 | 30.38 | 708,950 | +0.06(+0.18%) |
Jul 18, 2016 | 29.97 | 30.44 | 29.85 | 30.32 | 958,320 | +0.50(+1.69%) |
Jul 15, 2016 | 30.01 | 30.01 | 29.76 | 29.82 | 608,300 | -0.04(-0.12%) |
Jul 14, 2016 | 30.11 | 30.24 | 29.85 | 29.86 | 534,072 | -0.03(-0.09%) |
Jul 13, 2016 | 30.35 | 30.35 | 29.79 | 29.88 | 573,676 | -0.47(-1.56%) |
Jul 12, 2016 | 30.02 | 30.36 | 29.91 | 30.36 | 769,759 | +0.55(+1.84%) |
Jul 11, 2016 | 29.64 | 29.83 | 29.47 | 29.81 | 641,844 | +0.20(+0.69%) |
Jul 08, 2016 | 29.50 | 29.67 | 29.27 | 29.60 | 441,658 | +0.34(+1.14%) |
Jul 07, 2016 | 29.19 | 29.55 | 29.10 | 29.27 | 515,998 | +0.45(+1.55%) |
Jul 05, 2016 | 28.92 | 29.15 | 28.61 | 28.82 | 731,897 | -0.08(-0.29%) |
Jul 01, 2016 | 28.85 | 28.91 | 28.91 | 28.91 | 521,083 | +0.09(+0.32%) |
Jun 30, 2016 | 28.11 | 28.83 | 28.11 | 28.81 | 891,172 | +0.73(+2.59%) |
Jun 29, 2016 | 28.08 | 28.35 | 27.80 | 28.09 | 1,181,056 | +0.45(+1.62%) |
Jun 28, 2016 | 27.24 | 27.92 | 27.08 | 27.64 | 1,030,627 | +0.57(+2.10%) |
Jun 27, 2016 | 27.47 | 27.51 | 27.00 | 27.07 | 1,065,577 | -0.70(-2.51%) |
Jun 24, 2016 | 28.18 | 28.52 | 27.32 | 27.77 | 3,532,429 | -1.60(-5.45%) |
Jun 23, 2016 | 29.29 | 29.37 | 29.04 | 29.37 | 740,757 | +0.36(+1.25%) |
Jun 22, 2016 | 28.78 | 29.16 | 28.73 | 29.01 | 690,803 | +0.24(+0.84%) |
Jun 21, 2016 | 28.69 | 28.88 | 28.56 | 28.77 | 594,092 | +0.13(+0.46%) |
Jun 20, 2016 | 28.67 | 28.80 | 28.56 | 28.64 | 866,592 | +0.19(+0.65%) |
Jun 17, 2016 | 28.96 | 29.08 | 28.45 | 28.45 | 1,231,441 | -0.64(-2.21%) |
Jun 16, 2016 | 28.92 | 29.13 | 28.67 | 29.09 | 671,564 | +0.12(+0.42%) |
Jun 15, 2016 | 29.03 | 29.24 | 28.93 | 28.97 | 746,460 | -0.10(-0.35%) |
Jun 14, 2016 | 29.11 | 29.33 | 28.81 | 29.07 | 845,167 | -0.11(-0.38%) |
Jun 13, 2016 | 28.74 | 29.49 | 28.74 | 29.19 | 951,329 | +0.35(+1.23%) |
Jun 10, 2016 | 29.03 | 29.16 | 28.76 | 28.83 | 601,649 | -0.41(-1.40%) |
Jun 09, 2016 | 29.29 | 29.37 | 29.13 | 29.24 | 561,224 | -0.11(-0.38%) |
Jun 08, 2016 | 29.32 | 29.40 | 28.91 | 29.35 | 539,948 | -0.04(-0.13%) |
Jun 07, 2016 | 29.07 | 29.42 | 29.07 | 29.39 | 622,399 | +0.31(+1.06%) |
Jun 06, 2016 | 29.07 | 29.26 | 28.80 | 29.08 | 593,577 | +0.13(+0.45%) |
Jun 03, 2016 | 28.90 | 29.01 | 28.75 | 28.95 | 471,333 | -0.12(-0.42%) |
Jun 02, 2016 | 28.85 | 29.40 | 28.79 | 29.07 | 845,970 | +0.23(+0.81%) |
Jun 01, 2016 | 28.80 | 28.92 | 28.68 | 28.84 | 591,555 | -0.16(-0.55%) |
May 31, 2016 | 28.75 | 29.01 | 28.53 | 29.00 | 973,671 | +0.24(+0.84%) |
May 27, 2016 | 28.72 | 28.76 | 28.76 | 28.76 | 378,755 | +0.23(+0.82%) |
May 26, 2016 | 28.48 | 28.65 | 28.33 | 28.52 | 377,594 | +0.06(+0.20%) |
May 25, 2016 | 28.57 | 28.62 | 28.28 | 28.47 | 642,265 | -0.05(-0.16%) |
May 24, 2016 | 28.10 | 28.58 | 28.10 | 28.51 | 476,778 | +0.58(+2.07%) |
May 23, 2016 | 27.89 | 28.09 | 27.79 | 27.94 | 443,488 | +0.07(+0.23%) |
May 20, 2016 | 27.80 | 28.08 | 27.64 | 27.87 | 723,593 | +0.19(+0.67%) |
May 19, 2016 | 27.40 | 27.78 | 27.25 | 27.69 | 712,886 | +0.17(+0.61%) |
May 18, 2016 | 27.43 | 27.77 | 27.33 | 27.52 | 541,155 | +0.09(+0.34%) |
May 17, 2016 | 28.15 | 28.27 | 27.40 | 27.43 | 1,735,412 | -0.83(-2.95%) |
May 16, 2016 | 28.06 | 28.40 | 28.06 | 28.26 | 532,154 | +0.23(+0.83%) |
May 13, 2016 | 28.20 | 28.63 | 27.98 | 28.03 | 591,755 | -0.11(-0.40%) |
May 12, 2016 | 28.45 | 28.61 | 27.80 | 28.14 | 596,368 | -0.24(-0.85%) |
May 11, 2016 | 28.40 | 28.65 | 28.32 | 28.38 | 501,542 | -0.07(-0.26%) |
May 10, 2016 | 28.46 | 28.50 | 28.14 | 28.45 | 778,889 | +0.11(+0.39%) |
May 09, 2016 | 28.22 | 28.50 | 28.17 | 28.34 | 705,710 | +0.18(+0.63%) |
May 06, 2016 | 28.26 | 28.49 | 28.00 | 28.17 | 639,907 | -0.09(-0.33%) |
May 05, 2016 | 28.30 | 28.62 | 28.07 | 28.26 | 729,151 | +0.06(+0.23%) |
May 04, 2016 | 28.59 | 28.74 | 28.16 | 28.20 | 810,704 | -0.70(-2.41%) |
May 03, 2016 | 27.83 | 28.90 | 27.83 | 28.89 | 1,593,040 | +0.56(+1.96%) |