Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.59 | 29.59 | 28.92 | 29.24 | 925,632 | -0.33(-1.12%) |
Jul 28, 2016 | 29.71 | 29.84 | 29.50 | 29.57 | 481,368 | -0.19(-0.64%) |
Jul 27, 2016 | 29.73 | 29.82 | 29.54 | 29.76 | 449,030 | +0.09(+0.30%) |
Jul 26, 2016 | 29.54 | 29.83 | 29.41 | 29.67 | 488,471 | +0.19(+0.64%) |
Jul 25, 2016 | 29.75 | 29.75 | 29.31 | 29.48 | 491,606 | -0.38(-1.27%) |
Jul 22, 2016 | 29.47 | 30.00 | 29.22 | 29.86 | 538,661 | +0.34(+1.15%) |
Jul 21, 2016 | 29.64 | 29.81 | 29.40 | 29.52 | 517,695 | -0.20(-0.67%) |
Jul 20, 2016 | 29.38 | 29.75 | 29.25 | 29.72 | 749,870 | +0.46(+1.57%) |
Jul 19, 2016 | 29.31 | 29.37 | 29.07 | 29.26 | 546,892 | -0.06(-0.20%) |
Jul 18, 2016 | 29.18 | 29.44 | 29.04 | 29.32 | 673,372 | +0.22(+0.76%) |
Jul 15, 2016 | 28.98 | 29.22 | 28.79 | 29.10 | 491,370 | +0.22(+0.76%) |
Jul 14, 2016 | 29.01 | 29.04 | 28.77 | 28.88 | 490,912 | +0.16(+0.56%) |
Jul 13, 2016 | 29.02 | 29.09 | 28.39 | 28.72 | 852,879 | -0.18(-0.62%) |
Jul 12, 2016 | 28.80 | 29.03 | 28.79 | 28.90 | 599,235 | +0.37(+1.30%) |
Jul 11, 2016 | 29.16 | 29.20 | 28.53 | 28.53 | 562,001 | -0.49(-1.69%) |
Jul 08, 2016 | 28.40 | 29.10 | 28.18 | 29.02 | 1,836,773 | +0.84(+2.98%) |
Jul 07, 2016 | 28.34 | 28.59 | 27.90 | 28.18 | 704,377 | -0.07(-0.25%) |
Jul 06, 2016 | 28.22 | 28.31 | 27.91 | 28.25 | 760,555 | -0.14(-0.49%) |
Jul 05, 2016 | 28.71 | 28.84 | 28.11 | 28.39 | 639,591 | -0.54(-1.87%) |
Jul 01, 2016 | 29.04 | 28.93 | 28.93 | 28.93 | 643,600 | -0.16(-0.55%) |
Jun 30, 2016 | 29.07 | 29.14 | 28.86 | 29.09 | 1,212,908 | +0.01(+0.03%) |
Jun 29, 2016 | 29.38 | 29.45 | 28.83 | 29.08 | 1,068,591 | +0.15(+0.52%) |
Jun 28, 2016 | 28.80 | 29.12 | 28.50 | 28.93 | 543,366 | +0.44(+1.54%) |
Jun 27, 2016 | 29.37 | 29.39 | 28.46 | 28.49 | 717,545 | -1.17(-3.94%) |
Jun 24, 2016 | 29.71 | 30.22 | 29.46 | 29.66 | 2,720,091 | -1.37(-4.42%) |
Jun 23, 2016 | 30.63 | 31.03 | 30.60 | 31.03 | 739,400 | +0.63(+2.07%) |
Jun 22, 2016 | 30.09 | 30.55 | 30.00 | 30.40 | 595,733 | +0.34(+1.13%) |
Jun 21, 2016 | 30.51 | 30.51 | 29.79 | 30.06 | 546,975 | -0.39(-1.28%) |
Jun 20, 2016 | 30.10 | 30.49 | 30.08 | 30.45 | 577,169 | +0.79(+2.66%) |
Jun 17, 2016 | 29.40 | 29.82 | 29.28 | 29.66 | 1,077,347 | +0.17(+0.58%) |
Jun 16, 2016 | 29.62 | 29.62 | 29.30 | 29.49 | 583,980 | -0.35(-1.17%) |
Jun 15, 2016 | 29.81 | 30.13 | 29.63 | 29.84 | 924,671 | +0.21(+0.71%) |
Jun 14, 2016 | 29.83 | 29.97 | 29.46 | 29.63 | 1,101,155 | -0.28(-0.94%) |
Jun 13, 2016 | 30.46 | 30.58 | 29.88 | 29.91 | 616,184 | -0.73(-2.38%) |
Jun 10, 2016 | 31.00 | 31.06 | 30.55 | 30.64 | 405,139 | -0.62(-1.98%) |
Jun 09, 2016 | 31.43 | 31.87 | 31.24 | 31.26 | 520,228 | -0.44(-1.39%) |
Jun 08, 2016 | 31.33 | 31.70 | 31.21 | 31.70 | 534,846 | +0.37(+1.18%) |
Jun 07, 2016 | 31.57 | 31.57 | 31.14 | 31.33 | 381,676 | -0.24(-0.76%) |
Jun 06, 2016 | 31.36 | 31.73 | 31.32 | 31.57 | 526,052 | +0.15(+0.48%) |
Jun 03, 2016 | 31.25 | 31.45 | 31.05 | 31.42 | 517,691 | +0.03(+0.10%) |
Jun 02, 2016 | 30.81 | 31.50 | 30.80 | 31.39 | 947,453 | +0.55(+1.78%) |
Jun 01, 2016 | 30.43 | 30.89 | 30.37 | 30.84 | 533,024 | +0.21(+0.69%) |
May 31, 2016 | 30.73 | 30.84 | 30.41 | 30.63 | 625,854 | -0.09(-0.29%) |
May 27, 2016 | 30.50 | 30.72 | 30.72 | 30.72 | 415,800 | +0.24(+0.79%) |
May 26, 2016 | 30.51 | 30.56 | 30.23 | 30.48 | 561,023 | -0.01(-0.03%) |
May 25, 2016 | 30.48 | 30.71 | 30.33 | 30.49 | 546,498 | +0.07(+0.23%) |
May 24, 2016 | 30.17 | 30.56 | 30.07 | 30.42 | 713,853 | +0.29(+0.96%) |
May 23, 2016 | 29.94 | 30.48 | 29.74 | 30.13 | 967,348 | +0.19(+0.63%) |
May 20, 2016 | 27.25 | 30.32 | 27.25 | 29.94 | 3,513,231 | +3.95(+15.20%) |
May 19, 2016 | 25.94 | 26.31 | 25.91 | 25.99 | 1,147,527 | -0.22(-0.84%) |
May 18, 2016 | 26.11 | 26.61 | 26.07 | 26.21 | 493,899 | +0.00(+0.00%) |
May 17, 2016 | 26.12 | 26.39 | 26.01 | 26.21 | 699,869 | -0.06(-0.23%) |
May 16, 2016 | 25.93 | 26.36 | 25.93 | 26.27 | 1,968,268 | +0.29(+1.12%) |
May 13, 2016 | 26.26 | 26.41 | 25.88 | 25.98 | 514,811 | -0.29(-1.10%) |
May 12, 2016 | 25.92 | 26.60 | 25.68 | 26.27 | 2,312,025 | +0.43(+1.66%) |
May 11, 2016 | 26.16 | 26.24 | 25.81 | 25.84 | 322,570 | -0.37(-1.41%) |
May 10, 2016 | 25.75 | 26.24 | 25.51 | 26.21 | 251,175 | +0.49(+1.91%) |
May 09, 2016 | 25.87 | 26.10 | 25.66 | 25.72 | 360,520 | -0.26(-1.00%) |
May 06, 2016 | 25.70 | 26.04 | 25.49 | 25.98 | 446,765 | +0.15(+0.58%) |
May 05, 2016 | 25.98 | 26.14 | 25.80 | 25.83 | 387,633 | -0.08(-0.31%) |
May 04, 2016 | 25.87 | 26.13 | 25.72 | 25.91 | 366,317 | -0.09(-0.35%) |
May 03, 2016 | 25.87 | 26.12 | 25.68 | 26.00 | 522,764 | +0.00(+0.00%) |