Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.79 | 30.21 | 29.79 | 30.05 | 800,474 | +0.20(+0.65%) |
Jul 28, 2016 | 29.76 | 29.90 | 29.48 | 29.85 | 1,203,894 | +0.09(+0.32%) |
Jul 27, 2016 | 29.74 | 30.00 | 29.53 | 29.76 | 1,183,894 | +0.03(+0.10%) |
Jul 26, 2016 | 29.50 | 29.80 | 29.47 | 29.73 | 1,011,664 | +0.27(+0.92%) |
Jul 25, 2016 | 29.61 | 29.64 | 29.36 | 29.45 | 748,224 | -0.27(-0.92%) |
Jul 22, 2016 | 29.83 | 29.86 | 29.57 | 29.73 | 815,352 | -0.01(-0.04%) |
Jul 21, 2016 | 29.88 | 30.00 | 29.70 | 29.74 | 784,809 | -0.14(-0.48%) |
Jul 20, 2016 | 29.74 | 29.97 | 29.71 | 29.88 | 942,481 | +0.08(+0.28%) |
Jul 19, 2016 | 29.77 | 29.82 | 29.67 | 29.80 | 804,149 | -0.15(-0.51%) |
Jul 18, 2016 | 29.99 | 30.06 | 29.85 | 29.95 | 716,125 | -0.09(-0.30%) |
Jul 15, 2016 | 30.00 | 30.13 | 29.93 | 30.04 | 1,128,961 | +0.12(+0.42%) |
Jul 14, 2016 | 29.94 | 30.12 | 29.91 | 29.92 | 1,117,802 | +0.30(+1.00%) |
Jul 13, 2016 | 29.40 | 29.74 | 29.28 | 29.62 | 1,243,472 | +0.28(+0.95%) |
Jul 12, 2016 | 29.19 | 29.47 | 29.18 | 29.34 | 1,133,224 | +0.50(+1.72%) |
Jul 11, 2016 | 28.96 | 29.08 | 28.81 | 28.84 | 1,113,706 | +0.08(+0.29%) |
Jul 08, 2016 | 28.77 | 29.03 | 28.70 | 28.76 | 1,274,846 | +0.17(+0.58%) |
Jul 07, 2016 | 29.01 | 29.08 | 28.46 | 28.60 | 1,161,400 | -0.22(-0.78%) |
Jul 06, 2016 | 28.64 | 28.87 | 28.35 | 28.82 | 1,234,444 | +0.03(+0.10%) |
Jul 05, 2016 | 29.00 | 29.19 | 28.77 | 28.79 | 1,274,034 | -0.45(-1.54%) |
Jul 01, 2016 | 29.01 | 29.24 | 29.24 | 29.24 | 1,004,403 | +0.24(+0.82%) |
Jun 30, 2016 | 29.19 | 29.20 | 28.76 | 29.00 | 2,205,563 | -0.02(-0.06%) |
Jun 29, 2016 | 28.84 | 29.10 | 28.74 | 29.02 | 1,796,177 | +0.48(+1.68%) |
Jun 28, 2016 | 28.35 | 28.57 | 28.21 | 28.54 | 1,477,868 | +0.52(+1.87%) |
Jun 27, 2016 | 28.43 | 28.43 | 27.76 | 28.02 | 2,662,842 | -0.71(-2.48%) |
Jun 24, 2016 | 28.48 | 29.07 | 28.25 | 28.73 | 3,071,885 | -1.24(-4.14%) |
Jun 23, 2016 | 29.90 | 30.11 | 29.82 | 29.97 | 1,784,694 | +0.50(+1.68%) |
Jun 22, 2016 | 29.80 | 29.88 | 29.42 | 29.48 | 1,368,556 | -0.20(-0.69%) |
Jun 21, 2016 | 29.70 | 29.79 | 29.47 | 29.68 | 1,471,496 | +0.05(+0.18%) |
Jun 20, 2016 | 29.81 | 29.97 | 29.55 | 29.63 | 1,808,217 | +0.45(+1.56%) |
Jun 17, 2016 | 29.08 | 29.44 | 29.08 | 29.17 | 2,330,289 | +0.26(+0.91%) |
Jun 16, 2016 | 28.65 | 29.07 | 28.32 | 28.91 | 2,024,438 | -0.09(-0.30%) |
Jun 15, 2016 | 29.26 | 29.37 | 28.97 | 29.00 | 1,787,573 | -0.31(-1.05%) |
Jun 14, 2016 | 29.44 | 29.55 | 29.20 | 29.31 | 1,735,844 | -0.30(-1.02%) |
Jun 13, 2016 | 29.56 | 29.78 | 29.45 | 29.61 | 1,863,631 | -0.21(-0.70%) |
Jun 10, 2016 | 30.17 | 30.23 | 29.67 | 29.82 | 1,918,017 | -0.59(-1.94%) |
Jun 09, 2016 | 30.50 | 30.59 | 30.23 | 30.41 | 2,351,447 | -0.30(-0.99%) |
Jun 08, 2016 | 30.75 | 31.01 | 30.54 | 30.71 | 2,286,264 | +0.07(+0.23%) |
Jun 07, 2016 | 30.09 | 30.71 | 30.09 | 30.64 | 2,888,685 | +0.65(+2.16%) |
Jun 06, 2016 | 29.63 | 30.04 | 29.60 | 30.00 | 1,773,397 | +0.51(+1.72%) |
Jun 03, 2016 | 29.38 | 29.59 | 29.13 | 29.49 | 1,625,253 | +0.33(+1.14%) |
Jun 02, 2016 | 28.75 | 29.19 | 28.67 | 29.16 | 1,702,058 | +0.17(+0.60%) |
Jun 01, 2016 | 28.40 | 29.03 | 28.21 | 28.98 | 1,609,190 | +0.44(+1.55%) |
May 31, 2016 | 28.84 | 28.97 | 28.53 | 28.54 | 2,897,183 | -0.56(-1.92%) |
May 27, 2016 | 28.81 | 29.10 | 29.10 | 29.10 | 1,351,779 | +0.07(+0.24%) |
May 26, 2016 | 29.27 | 29.48 | 28.95 | 29.03 | 1,955,505 | +0.06(+0.20%) |
May 25, 2016 | 28.50 | 29.00 | 28.42 | 28.97 | 1,449,371 | +0.68(+2.41%) |
May 24, 2016 | 28.11 | 28.55 | 28.09 | 28.29 | 1,707,797 | +0.12(+0.43%) |
May 23, 2016 | 27.99 | 28.37 | 27.76 | 28.16 | 879,320 | +0.11(+0.39%) |
May 20, 2016 | 28.04 | 28.34 | 28.04 | 28.05 | 1,549,374 | +0.13(+0.46%) |
May 19, 2016 | 27.99 | 28.05 | 27.58 | 27.93 | 1,769,380 | -0.39(-1.38%) |
May 18, 2016 | 28.18 | 28.64 | 28.14 | 28.32 | 2,177,683 | -0.07(-0.25%) |
May 17, 2016 | 28.35 | 28.55 | 28.18 | 28.39 | 1,279,308 | -0.11(-0.39%) |
May 16, 2016 | 28.29 | 28.65 | 28.28 | 28.50 | 1,447,619 | +0.26(+0.91%) |
May 13, 2016 | 28.35 | 28.54 | 28.08 | 28.24 | 1,335,367 | -0.36(-1.26%) |
May 12, 2016 | 28.83 | 28.92 | 28.23 | 28.60 | 1,139,095 | +0.11(+0.39%) |
May 11, 2016 | 28.13 | 28.71 | 28.13 | 28.49 | 1,536,284 | +0.33(+1.16%) |
May 10, 2016 | 27.89 | 28.32 | 27.89 | 28.16 | 1,616,744 | +0.39(+1.41%) |
May 09, 2016 | 27.79 | 27.91 | 27.65 | 27.77 | 1,460,799 | -0.29(-1.04%) |
May 06, 2016 | 27.87 | 28.09 | 27.63 | 28.07 | 1,840,391 | +0.01(+0.04%) |
May 05, 2016 | 28.53 | 28.55 | 28.02 | 28.05 | 1,989,574 | -0.37(-1.29%) |
May 04, 2016 | 28.69 | 28.77 | 28.12 | 28.42 | 1,701,009 | -0.67(-2.31%) |
May 03, 2016 | 29.69 | 29.69 | 28.88 | 29.09 | 2,280,170 | -1.24(-4.08%) |