Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.77 | 30.06 | 29.62 | 29.76 | 400,154 | +0.02(+0.06%) |
Jul 28, 2016 | 29.84 | 30.00 | 29.71 | 29.74 | 278,603 | -0.11(-0.37%) |
Jul 27, 2016 | 29.84 | 30.08 | 29.71 | 29.85 | 205,932 | -0.02(-0.06%) |
Jul 26, 2016 | 29.61 | 29.91 | 29.48 | 29.87 | 223,131 | +0.26(+0.89%) |
Jul 25, 2016 | 29.48 | 29.81 | 29.48 | 29.61 | 333,812 | +0.08(+0.28%) |
Jul 22, 2016 | 28.99 | 29.70 | 28.95 | 29.52 | 529,066 | +0.64(+2.23%) |
Jul 21, 2016 | 29.18 | 29.37 | 28.82 | 28.88 | 268,197 | -0.45(-1.52%) |
Jul 20, 2016 | 28.99 | 29.45 | 28.88 | 29.32 | 227,844 | +0.39(+1.35%) |
Jul 19, 2016 | 28.84 | 29.02 | 28.78 | 28.93 | 254,329 | -0.05(-0.16%) |
Jul 18, 2016 | 29.12 | 29.18 | 28.80 | 28.98 | 234,936 | -0.02(-0.06%) |
Jul 15, 2016 | 29.20 | 29.20 | 28.66 | 29.00 | 396,667 | +0.01(+0.03%) |
Jul 14, 2016 | 29.34 | 29.45 | 28.59 | 28.99 | 288,977 | -0.05(-0.19%) |
Jul 13, 2016 | 29.14 | 29.33 | 28.92 | 29.04 | 383,526 | +0.02(+0.06%) |
Jul 12, 2016 | 28.59 | 29.31 | 28.41 | 29.02 | 494,062 | +0.72(+2.53%) |
Jul 11, 2016 | 28.20 | 28.44 | 27.95 | 28.31 | 421,755 | +0.21(+0.74%) |
Jul 08, 2016 | 27.58 | 28.32 | 27.28 | 28.10 | 391,538 | +0.82(+3.00%) |
Jul 07, 2016 | 27.53 | 27.80 | 27.00 | 27.28 | 183,565 | +0.13(+0.47%) |
Jul 05, 2016 | 27.17 | 27.28 | 26.88 | 27.15 | 508,567 | -0.08(-0.30%) |
Jul 01, 2016 | 27.13 | 27.24 | 27.24 | 27.24 | 400,041 | +0.09(+0.33%) |
Jun 30, 2016 | 26.57 | 27.15 | 26.55 | 27.14 | 477,816 | +0.68(+2.57%) |
Jun 29, 2016 | 26.12 | 26.48 | 26.06 | 26.46 | 693,889 | +0.72(+2.79%) |
Jun 28, 2016 | 25.72 | 25.92 | 25.61 | 25.75 | 853,023 | +0.22(+0.85%) |
Jun 27, 2016 | 26.21 | 26.39 | 25.31 | 25.53 | 724,453 | -1.13(-4.22%) |
Jun 24, 2016 | 27.84 | 28.14 | 26.54 | 26.65 | 1,394,907 | -2.85(-9.66%) |
Jun 23, 2016 | 30.13 | 30.94 | 29.27 | 29.51 | 1,538,723 | +1.16(+4.10%) |
Jun 22, 2016 | 28.69 | 28.95 | 28.29 | 28.34 | 484,152 | -0.25(-0.86%) |
Jun 21, 2016 | 28.65 | 28.94 | 28.34 | 28.59 | 298,402 | -0.12(-0.41%) |
Jun 20, 2016 | 28.78 | 29.08 | 28.64 | 28.71 | 282,194 | +0.30(+1.06%) |
Jun 17, 2016 | 28.53 | 28.76 | 28.23 | 28.41 | 450,733 | -0.06(-0.22%) |
Jun 16, 2016 | 28.16 | 28.48 | 27.88 | 28.47 | 378,469 | +0.00(+0.00%) |
Jun 15, 2016 | 28.66 | 28.83 | 28.42 | 28.47 | 226,426 | -0.07(-0.25%) |
Jun 14, 2016 | 28.42 | 28.77 | 28.36 | 28.54 | 380,316 | +0.03(+0.10%) |
Jun 13, 2016 | 29.20 | 29.58 | 28.50 | 28.52 | 484,960 | -0.87(-2.97%) |
Jun 10, 2016 | 29.12 | 29.49 | 28.70 | 29.39 | 376,307 | -0.11(-0.37%) |
Jun 09, 2016 | 29.47 | 29.52 | 29.20 | 29.50 | 270,931 | -0.16(-0.55%) |
Jun 08, 2016 | 29.36 | 29.72 | 29.22 | 29.66 | 171,819 | +0.19(+0.65%) |
Jun 07, 2016 | 29.10 | 29.61 | 29.05 | 29.47 | 280,617 | +0.34(+1.15%) |
Jun 06, 2016 | 29.18 | 29.39 | 28.91 | 29.13 | 304,544 | +0.15(+0.53%) |
Jun 03, 2016 | 29.14 | 29.14 | 28.79 | 28.98 | 221,773 | -0.25(-0.87%) |
Jun 02, 2016 | 29.06 | 29.26 | 29.01 | 29.23 | 196,304 | +0.07(+0.25%) |
Jun 01, 2016 | 28.66 | 29.23 | 28.38 | 29.16 | 263,975 | +0.41(+1.42%) |
May 31, 2016 | 28.85 | 28.97 | 28.63 | 28.75 | 256,867 | +0.02(+0.06%) |
May 27, 2016 | 28.35 | 28.73 | 28.73 | 28.73 | 308,867 | +0.38(+1.35%) |
May 26, 2016 | 28.35 | 28.50 | 28.23 | 28.35 | 178,645 | +0.09(+0.32%) |
May 25, 2016 | 28.16 | 28.53 | 27.97 | 28.26 | 231,630 | +0.18(+0.64%) |
May 24, 2016 | 27.33 | 28.18 | 27.33 | 28.08 | 291,239 | +0.95(+3.50%) |
May 23, 2016 | 27.57 | 27.70 | 27.11 | 27.13 | 262,107 | -0.47(-1.70%) |
May 20, 2016 | 27.19 | 27.61 | 26.62 | 27.60 | 285,326 | +0.61(+2.24%) |
May 19, 2016 | 26.93 | 27.22 | 26.56 | 27.00 | 230,567 | -0.05(-0.20%) |
May 18, 2016 | 27.01 | 27.47 | 26.89 | 27.05 | 269,588 | +0.00(+0.00%) |
May 17, 2016 | 27.71 | 27.78 | 26.94 | 27.05 | 295,004 | -0.71(-2.54%) |
May 16, 2016 | 27.48 | 27.97 | 26.70 | 27.76 | 292,367 | +0.24(+0.89%) |
May 13, 2016 | 27.71 | 27.88 | 27.39 | 27.51 | 230,859 | -0.23(-0.85%) |
May 12, 2016 | 27.56 | 27.77 | 27.24 | 27.75 | 344,248 | +0.33(+1.22%) |
May 11, 2016 | 27.87 | 28.06 | 27.32 | 27.41 | 252,302 | -0.57(-2.03%) |
May 10, 2016 | 27.79 | 28.03 | 27.72 | 27.98 | 246,821 | +0.35(+1.28%) |
May 09, 2016 | 27.34 | 27.74 | 27.34 | 27.63 | 257,445 | +0.15(+0.56%) |
May 06, 2016 | 27.14 | 27.48 | 27.12 | 27.48 | 185,469 | +0.17(+0.63%) |
May 05, 2016 | 27.38 | 27.79 | 27.26 | 27.31 | 241,024 | +0.07(+0.27%) |
May 04, 2016 | 27.12 | 27.50 | 27.08 | 27.23 | 189,405 | +0.03(+0.10%) |
May 03, 2016 | 27.44 | 27.44 | 26.94 | 27.21 | 275,679 | -0.49(-1.76%) |