Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.85 | 30.10 | 29.84 | 29.93 | 7,455 | -0.03(-0.09%) |
Jul 28, 2016 | 29.96 | 30.14 | 29.88 | 29.96 | 3,995 | +0.08(+0.26%) |
Jul 27, 2016 | 30.06 | 30.15 | 29.88 | 29.88 | 10,384 | -0.04(-0.15%) |
Jul 26, 2016 | 30.00 | 30.10 | 29.85 | 29.93 | 35,152 | -0.25(-0.81%) |
Jul 25, 2016 | 31.21 | 31.21 | 30.06 | 30.17 | 8,689 | -1.39(-4.39%) |
Jul 22, 2016 | 31.80 | 32.08 | 31.07 | 31.56 | 2,556 | -0.19(-0.61%) |
Jul 21, 2016 | 31.48 | 32.56 | 31.36 | 31.75 | 3,371 | -0.46(-1.42%) |
Jul 20, 2016 | 32.00 | 32.21 | 30.73 | 32.21 | 1,958 | +0.74(+2.34%) |
Jul 19, 2016 | 30.94 | 32.05 | 30.88 | 31.47 | 6,096 | +0.03(+0.08%) |
Jul 18, 2016 | 31.59 | 31.59 | 31.15 | 31.44 | 10,414 | +0.14(+0.45%) |
Jul 15, 2016 | 30.94 | 31.64 | 30.84 | 31.30 | 48,190 | +0.21(+0.68%) |
Jul 14, 2016 | 31.28 | 31.94 | 30.72 | 31.09 | 17,329 | +0.03(+0.08%) |
Jul 13, 2016 | 32.17 | 32.37 | 30.72 | 31.07 | 15,650 | -1.08(-3.36%) |
Jul 12, 2016 | 31.51 | 33.00 | 31.15 | 32.15 | 9,891 | +0.62(+1.98%) |
Jul 11, 2016 | 31.87 | 32.91 | 30.72 | 31.52 | 14,610 | -0.33(-1.05%) |
Jul 08, 2016 | 32.52 | 32.87 | 31.16 | 31.86 | 17,837 | -0.48(-1.49%) |
Jul 07, 2016 | 31.81 | 32.84 | 31.81 | 32.34 | 13,758 | +0.31(+0.96%) |
Jul 05, 2016 | 33.33 | 34.19 | 31.47 | 32.03 | 20,033 | -1.15(-3.46%) |
Jul 01, 2016 | 33.28 | 33.18 | 33.18 | 33.18 | 2,620 | -0.20(-0.60%) |
Jun 30, 2016 | 33.52 | 33.70 | 32.54 | 33.38 | 8,190 | -0.40(-1.19%) |
Jun 29, 2016 | 34.07 | 34.59 | 33.16 | 33.79 | 9,609 | -0.30(-0.88%) |
Jun 28, 2016 | 35.06 | 35.06 | 33.36 | 34.09 | 10,092 | +0.23(+0.67%) |
Jun 27, 2016 | 33.80 | 34.13 | 33.57 | 33.86 | 19,997 | -0.37(-1.08%) |
Jun 24, 2016 | 32.08 | 34.23 | 32.02 | 34.23 | 53,453 | +1.79(+5.52%) |
Jun 23, 2016 | 33.04 | 33.09 | 32.23 | 32.44 | 4,031 | -0.47(-1.41%) |
Jun 22, 2016 | 33.14 | 33.14 | 32.20 | 32.90 | 6,979 | +0.08(+0.24%) |
Jun 21, 2016 | 32.68 | 33.34 | 32.68 | 32.82 | 3,516 | -0.09(-0.27%) |
Jun 20, 2016 | 33.01 | 33.64 | 32.07 | 32.91 | 9,107 | -0.21(-0.64%) |
Jun 17, 2016 | 33.08 | 33.35 | 30.79 | 33.12 | 28,845 | +0.23(+0.69%) |
Jun 16, 2016 | 32.05 | 32.95 | 32.02 | 32.89 | 7,288 | +0.04(+0.13%) |
Jun 15, 2016 | 32.25 | 33.00 | 31.73 | 32.85 | 10,611 | +0.60(+1.85%) |
Jun 14, 2016 | 32.28 | 33.35 | 31.80 | 32.25 | 4,861 | +0.00(+0.00%) |
Jun 13, 2016 | 32.15 | 32.39 | 31.69 | 32.25 | 8,516 | -0.46(-1.40%) |
Jun 10, 2016 | 32.23 | 32.71 | 32.23 | 32.71 | 4,736 | +0.38(+1.17%) |
Jun 09, 2016 | 32.24 | 32.67 | 32.08 | 32.33 | 9,953 | +0.26(+0.82%) |
Jun 08, 2016 | 30.89 | 32.14 | 30.72 | 32.07 | 13,545 | +1.35(+4.40%) |
Jun 07, 2016 | 30.50 | 30.94 | 29.88 | 30.72 | 3,666 | -0.24(-0.77%) |
Jun 06, 2016 | 30.72 | 30.95 | 30.28 | 30.95 | 8,220 | +0.24(+0.77%) |
Jun 03, 2016 | 30.65 | 30.72 | 29.92 | 30.72 | 4,516 | +0.00(+0.00%) |
Jun 02, 2016 | 30.69 | 30.91 | 30.28 | 30.72 | 8,752 | +0.12(+0.40%) |
Jun 01, 2016 | 30.02 | 30.58 | 29.94 | 30.59 | 6,350 | +0.14(+0.46%) |
May 31, 2016 | 30.51 | 30.56 | 29.69 | 30.45 | 6,992 | -0.25(-0.83%) |
May 27, 2016 | 29.90 | 30.71 | 30.71 | 30.71 | 1,937 | +0.80(+2.67%) |
May 26, 2016 | 30.15 | 31.07 | 28.53 | 29.91 | 2,039 | -0.10(-0.32%) |
May 25, 2016 | 30.86 | 30.86 | 28.14 | 30.00 | 8,938 | -0.79(-2.56%) |
May 24, 2016 | 29.84 | 31.14 | 27.85 | 30.79 | 18,638 | +1.26(+4.28%) |
May 23, 2016 | 29.49 | 29.84 | 29.29 | 29.53 | 3,527 | +0.07(+0.24%) |
May 20, 2016 | 29.10 | 29.83 | 29.03 | 29.46 | 4,732 | +0.68(+2.35%) |
May 19, 2016 | 28.68 | 29.88 | 28.68 | 28.79 | 2,873 | -0.21(-0.73%) |
May 18, 2016 | 28.96 | 29.84 | 28.56 | 29.00 | 2,982 | +0.01(+0.03%) |
May 17, 2016 | 30.20 | 30.27 | 28.62 | 28.99 | 10,949 | -0.85(-2.85%) |
May 16, 2016 | 29.67 | 30.19 | 29.05 | 29.84 | 3,727 | +0.44(+1.49%) |
May 13, 2016 | 29.38 | 30.72 | 29.06 | 29.40 | 6,174 | -0.09(-0.30%) |
May 12, 2016 | 29.65 | 29.84 | 29.14 | 29.49 | 2,733 | +0.05(+0.18%) |
May 11, 2016 | 29.86 | 30.43 | 28.96 | 29.43 | 12,837 | -0.62(-2.07%) |
May 10, 2016 | 28.61 | 30.58 | 28.61 | 30.06 | 4,602 | +1.39(+4.84%) |
May 09, 2016 | 30.51 | 30.51 | 28.54 | 28.67 | 6,499 | -1.61(-5.30%) |
May 06, 2016 | 27.67 | 30.28 | 27.67 | 30.28 | 7,277 | +1.69(+5.89%) |
May 05, 2016 | 28.64 | 28.95 | 27.78 | 28.59 | 12,596 | -0.02(-0.06%) |
May 04, 2016 | 28.28 | 28.92 | 27.91 | 28.61 | 2,946 | +0.51(+1.81%) |
May 03, 2016 | 27.77 | 28.92 | 27.77 | 28.10 | 4,719 | -0.49(-1.72%) |