Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.64 | 29.79 | 29.57 | 29.73 | 177,797 | +0.16(+0.53%) |
Jul 28, 2016 | 29.63 | 29.64 | 29.48 | 29.58 | 67,065 | +0.02(+0.06%) |
Jul 27, 2016 | 29.57 | 29.67 | 29.44 | 29.56 | 117,879 | +0.08(+0.28%) |
Jul 26, 2016 | 29.48 | 29.58 | 29.43 | 29.48 | 66,476 | -0.02(-0.08%) |
Jul 25, 2016 | 29.63 | 29.63 | 29.43 | 29.50 | 65,236 | -0.02(-0.08%) |
Jul 22, 2016 | 29.56 | 29.57 | 29.44 | 29.53 | 103,819 | +0.07(+0.25%) |
Jul 21, 2016 | 29.53 | 29.56 | 29.42 | 29.45 | 96,535 | -0.08(-0.28%) |
Jul 20, 2016 | 29.51 | 29.56 | 29.44 | 29.53 | 125,926 | +0.07(+0.22%) |
Jul 19, 2016 | 29.52 | 29.54 | 29.39 | 29.47 | 155,054 | +0.02(+0.06%) |
Jul 18, 2016 | 29.43 | 29.51 | 29.43 | 29.45 | 93,422 | +0.00(+0.00%) |
Jul 15, 2016 | 29.54 | 29.54 | 29.41 | 29.45 | 81,299 | -0.07(-0.25%) |
Jul 14, 2016 | 29.53 | 29.54 | 29.47 | 29.53 | 65,980 | +0.05(+0.17%) |
Jul 13, 2016 | 29.53 | 29.53 | 29.43 | 29.48 | 67,050 | +0.02(+0.06%) |
Jul 12, 2016 | 29.55 | 29.55 | 29.42 | 29.46 | 108,939 | +0.07(+0.23%) |
Jul 11, 2016 | 29.46 | 29.51 | 29.36 | 29.39 | 91,233 | +0.08(+0.28%) |
Jul 08, 2016 | 29.17 | 29.32 | 29.08 | 29.31 | 65,074 | +0.23(+0.80%) |
Jul 07, 2016 | 29.10 | 29.24 | 29.03 | 29.08 | 134,451 | -0.03(-0.11%) |
Jul 06, 2016 | 29.04 | 29.16 | 28.89 | 29.11 | 138,200 | +0.05(+0.17%) |
Jul 05, 2016 | 28.82 | 29.19 | 28.82 | 29.06 | 131,537 | -0.07(-0.25%) |
Jul 01, 2016 | 29.08 | 29.14 | 29.14 | 29.14 | 26,758 | +0.12(+0.40%) |
Jun 30, 2016 | 28.96 | 29.09 | 28.90 | 29.02 | 74,769 | +0.16(+0.54%) |
Jun 29, 2016 | 28.92 | 28.95 | 28.71 | 28.87 | 73,772 | +0.15(+0.52%) |
Jun 28, 2016 | 28.57 | 28.73 | 28.56 | 28.72 | 152,014 | +0.29(+1.01%) |
Jun 27, 2016 | 28.46 | 28.57 | 28.34 | 28.43 | 153,277 | -0.16(-0.58%) |
Jun 24, 2016 | 28.46 | 28.98 | 28.16 | 28.60 | 169,490 | -0.58(-2.00%) |
Jun 23, 2016 | 29.16 | 29.18 | 29.02 | 29.18 | 123,092 | +0.20(+0.68%) |
Jun 22, 2016 | 29.06 | 29.06 | 28.89 | 28.98 | 223,168 | +0.00(+0.00%) |
Jun 21, 2016 | 29.01 | 29.03 | 28.87 | 28.98 | 156,953 | +0.05(+0.17%) |
Jun 20, 2016 | 29.07 | 29.12 | 28.85 | 28.93 | 166,261 | +0.15(+0.51%) |
Jun 17, 2016 | 28.85 | 28.85 | 28.65 | 28.78 | 229,466 | -0.02(-0.06%) |
Jun 16, 2016 | 28.64 | 28.80 | 28.58 | 28.80 | 118,063 | +0.01(+0.03%) |
Jun 15, 2016 | 28.71 | 28.95 | 28.67 | 28.79 | 153,735 | +0.11(+0.37%) |
Jun 14, 2016 | 28.78 | 29.01 | 28.60 | 28.69 | 112,850 | -0.11(-0.37%) |
Jun 13, 2016 | 28.78 | 28.93 | 28.74 | 28.79 | 81,680 | -0.07(-0.23%) |
Jun 10, 2016 | 28.87 | 29.01 | 28.83 | 28.86 | 93,506 | -0.25(-0.85%) |
Jun 09, 2016 | 29.16 | 29.17 | 29.01 | 29.11 | 123,345 | -0.07(-0.25%) |
Jun 08, 2016 | 29.09 | 29.19 | 29.06 | 29.18 | 59,008 | +0.06(+0.20%) |
Jun 07, 2016 | 29.03 | 29.15 | 29.00 | 29.12 | 150,303 | +0.10(+0.34%) |
Jun 06, 2016 | 28.95 | 29.06 | 28.93 | 29.02 | 252,401 | +0.02(+0.09%) |
Jun 03, 2016 | 28.92 | 29.01 | 28.86 | 29.00 | 204,637 | +0.13(+0.46%) |
Jun 02, 2016 | 28.78 | 28.88 | 28.73 | 28.87 | 73,261 | +0.08(+0.29%) |
Jun 01, 2016 | 28.81 | 28.82 | 28.69 | 28.78 | 129,443 | -0.03(-0.11%) |
May 31, 2016 | 28.89 | 28.91 | 28.70 | 28.82 | 115,047 | +0.00(+0.00%) |
May 27, 2016 | 28.82 | 28.82 | 28.82 | 28.82 | 83,315 | +0.05(+0.17%) |
May 26, 2016 | 28.78 | 28.82 | 28.66 | 28.77 | 72,208 | +0.02(+0.06%) |
May 25, 2016 | 28.72 | 28.78 | 28.66 | 28.75 | 66,056 | +0.11(+0.37%) |
May 24, 2016 | 28.50 | 28.69 | 28.50 | 28.64 | 97,409 | +0.20(+0.69%) |
May 23, 2016 | 28.55 | 28.55 | 28.42 | 28.45 | 58,746 | -0.04(-0.14%) |
May 20, 2016 | 28.47 | 28.57 | 28.37 | 28.49 | 98,223 | +0.12(+0.43%) |
May 19, 2016 | 28.48 | 28.48 | 28.31 | 28.37 | 67,706 | -0.10(-0.35%) |
May 18, 2016 | 28.57 | 28.64 | 28.43 | 28.46 | 70,477 | -0.10(-0.35%) |
May 17, 2016 | 28.65 | 28.67 | 28.49 | 28.56 | 71,916 | -0.12(-0.40%) |
May 16, 2016 | 28.61 | 28.71 | 28.55 | 28.68 | 65,039 | +0.11(+0.37%) |
May 13, 2016 | 28.62 | 28.64 | 28.52 | 28.57 | 91,317 | -0.09(-0.32%) |
May 12, 2016 | 28.79 | 28.79 | 28.54 | 28.66 | 91,777 | -0.02(-0.09%) |
May 11, 2016 | 28.65 | 28.77 | 28.62 | 28.69 | 109,435 | -0.07(-0.26%) |
May 10, 2016 | 28.68 | 28.78 | 28.65 | 28.76 | 85,272 | +0.16(+0.57%) |
May 09, 2016 | 28.64 | 28.66 | 28.55 | 28.60 | 86,170 | +0.00(+0.00%) |
May 06, 2016 | 28.59 | 28.61 | 28.51 | 28.60 | 55,394 | +0.05(+0.17%) |
May 05, 2016 | 28.60 | 28.61 | 28.50 | 28.55 | 37,894 | +0.02(+0.06%) |
May 04, 2016 | 28.53 | 28.60 | 28.47 | 28.53 | 112,809 | -0.13(-0.46%) |
May 03, 2016 | 28.68 | 28.73 | 28.61 | 28.66 | 51,934 | -0.12(-0.40%) |