Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.24 | 30.75 | 29.78 | 30.61 | 1,498,119 | +0.10(+0.33%) |
Jul 28, 2016 | 30.32 | 31.11 | 29.05 | 30.51 | 1,591,828 | -0.21(-0.68%) |
Jul 27, 2016 | 30.44 | 31.22 | 29.96 | 30.72 | 1,420,947 | -0.88(-2.78%) |
Jul 26, 2016 | 31.01 | 31.64 | 30.98 | 31.60 | 1,087,957 | +0.47(+1.51%) |
Jul 25, 2016 | 31.43 | 31.83 | 30.85 | 31.13 | 710,931 | -0.33(-1.05%) |
Jul 22, 2016 | 31.25 | 31.67 | 30.61 | 31.46 | 851,620 | +0.27(+0.87%) |
Jul 21, 2016 | 30.76 | 31.84 | 30.76 | 31.19 | 1,092,519 | +0.30(+0.97%) |
Jul 20, 2016 | 30.65 | 31.09 | 30.49 | 30.89 | 498,014 | +0.28(+0.91%) |
Jul 19, 2016 | 30.44 | 30.73 | 30.08 | 30.61 | 1,234,276 | -0.04(-0.13%) |
Jul 18, 2016 | 29.91 | 30.70 | 29.82 | 30.65 | 928,321 | +0.81(+2.71%) |
Jul 15, 2016 | 29.99 | 30.17 | 29.76 | 29.84 | 821,443 | -0.02(-0.07%) |
Jul 14, 2016 | 30.30 | 30.40 | 29.52 | 29.86 | 891,572 | +0.02(+0.07%) |
Jul 13, 2016 | 29.93 | 30.14 | 29.76 | 29.84 | 938,618 | +0.09(+0.30%) |
Jul 12, 2016 | 29.77 | 30.03 | 29.47 | 29.75 | 1,084,185 | +0.40(+1.36%) |
Jul 11, 2016 | 29.23 | 29.84 | 29.03 | 29.35 | 1,131,487 | +0.47(+1.63%) |
Jul 08, 2016 | 28.26 | 29.00 | 28.00 | 28.88 | 1,081,708 | +0.88(+3.14%) |
Jul 07, 2016 | 28.03 | 28.91 | 27.79 | 28.00 | 1,465,949 | +0.15(+0.54%) |
Jul 06, 2016 | 27.07 | 28.11 | 26.85 | 27.85 | 976,237 | +0.65(+2.39%) |
Jul 05, 2016 | 27.65 | 27.65 | 26.63 | 27.20 | 1,531,398 | -0.75(-2.68%) |
Jul 01, 2016 | 27.66 | 27.95 | 27.95 | 27.95 | 1,201,200 | +0.31(+1.12%) |
Jun 30, 2016 | 27.65 | 27.69 | 26.77 | 27.64 | 1,049,464 | -0.01(-0.04%) |
Jun 29, 2016 | 27.15 | 28.39 | 26.93 | 27.65 | 1,230,891 | +0.94(+3.52%) |
Jun 28, 2016 | 26.40 | 27.25 | 26.34 | 26.71 | 1,081,617 | +0.67(+2.57%) |
Jun 27, 2016 | 27.60 | 27.70 | 25.71 | 26.04 | 2,196,015 | -1.96(-7.00%) |
Jun 24, 2016 | 28.29 | 28.78 | 27.68 | 28.00 | 2,131,637 | -1.38(-4.70%) |
Jun 23, 2016 | 28.41 | 29.52 | 28.32 | 29.38 | 1,889,324 | +1.38(+4.93%) |
Jun 22, 2016 | 27.65 | 28.40 | 27.45 | 28.00 | 1,093,295 | +0.44(+1.60%) |
Jun 21, 2016 | 27.69 | 27.78 | 26.97 | 27.56 | 1,135,147 | -0.09(-0.33%) |
Jun 20, 2016 | 27.73 | 28.29 | 27.50 | 27.65 | 1,151,151 | +0.49(+1.80%) |
Jun 17, 2016 | 27.45 | 28.20 | 27.06 | 27.16 | 1,821,585 | -0.28(-1.02%) |
Jun 16, 2016 | 27.48 | 27.57 | 27.00 | 27.44 | 1,234,449 | -0.46(-1.65%) |
Jun 15, 2016 | 27.86 | 28.19 | 27.60 | 27.90 | 1,503,216 | +0.28(+1.01%) |
Jun 14, 2016 | 27.54 | 27.94 | 26.99 | 27.62 | 1,055,087 | -0.07(-0.25%) |
Jun 13, 2016 | 28.63 | 28.77 | 27.67 | 27.69 | 1,527,844 | -1.21(-4.19%) |
Jun 10, 2016 | 29.46 | 29.46 | 28.74 | 28.90 | 1,263,013 | -1.05(-3.51%) |
Jun 09, 2016 | 30.19 | 30.32 | 29.69 | 29.95 | 741,750 | -0.37(-1.22%) |
Jun 08, 2016 | 29.93 | 30.76 | 29.93 | 30.32 | 991,848 | +0.40(+1.34%) |
Jun 07, 2016 | 29.70 | 30.14 | 29.51 | 29.92 | 737,544 | +0.26(+0.88%) |
Jun 06, 2016 | 28.93 | 29.77 | 28.58 | 29.66 | 953,377 | +0.75(+2.59%) |
Jun 03, 2016 | 29.64 | 29.69 | 28.61 | 28.91 | 1,526,790 | -0.76(-2.56%) |
Jun 02, 2016 | 29.40 | 29.90 | 28.71 | 29.67 | 1,097,588 | +0.05(+0.17%) |
Jun 01, 2016 | 28.74 | 29.82 | 28.59 | 29.62 | 1,507,009 | +0.68(+2.35%) |
May 31, 2016 | 28.83 | 29.21 | 28.61 | 28.94 | 1,110,446 | +0.20(+0.70%) |
May 27, 2016 | 28.36 | 28.74 | 28.74 | 28.74 | 982,300 | +0.31(+1.09%) |
May 26, 2016 | 28.95 | 28.95 | 28.00 | 28.43 | 1,251,125 | -0.48(-1.66%) |
May 25, 2016 | 28.30 | 29.03 | 28.11 | 28.91 | 1,381,475 | +0.81(+2.88%) |
May 24, 2016 | 27.93 | 28.24 | 27.32 | 28.10 | 1,303,526 | +0.42(+1.52%) |
May 23, 2016 | 27.86 | 27.93 | 26.97 | 27.68 | 1,573,335 | -0.28(-1.00%) |
May 20, 2016 | 27.87 | 28.36 | 27.67 | 27.96 | 1,421,129 | +0.17(+0.61%) |
May 19, 2016 | 28.25 | 28.97 | 27.59 | 27.79 | 2,559,734 | -0.72(-2.53%) |
May 18, 2016 | 29.13 | 29.63 | 28.24 | 28.51 | 2,144,814 | -0.67(-2.30%) |
May 17, 2016 | 28.77 | 29.88 | 28.55 | 29.18 | 2,106,568 | +0.37(+1.28%) |
May 16, 2016 | 28.60 | 29.15 | 28.31 | 28.81 | 1,657,244 | +0.38(+1.34%) |
May 13, 2016 | 28.50 | 28.89 | 27.99 | 28.43 | 2,310,781 | +0.02(+0.07%) |
May 12, 2016 | 31.65 | 31.76 | 28.35 | 28.41 | 3,369,949 | -3.09(-9.81%) |
May 11, 2016 | 31.42 | 32.14 | 31.26 | 31.50 | 1,124,128 | +0.04(+0.13%) |
May 10, 2016 | 31.28 | 31.68 | 30.65 | 31.46 | 1,191,669 | +0.32(+1.03%) |
May 09, 2016 | 31.37 | 31.77 | 31.14 | 31.14 | 1,295,501 | -0.27(-0.86%) |
May 06, 2016 | 31.48 | 32.31 | 31.30 | 31.41 | 1,273,011 | -0.19(-0.60%) |
May 05, 2016 | 31.32 | 32.18 | 31.26 | 31.60 | 1,207,670 | +0.14(+0.45%) |
May 04, 2016 | 31.43 | 32.69 | 31.16 | 31.46 | 2,147,922 | -0.49(-1.53%) |
May 03, 2016 | 33.34 | 33.39 | 31.71 | 31.95 | 4,197,565 | +0.31(+0.98%) |