Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.46 | 30.75 | 30.07 | 30.51 | 291,975 | -0.01(-0.02%) |
Jul 28, 2016 | 30.67 | 30.74 | 30.29 | 30.51 | 153,973 | -0.20(-0.64%) |
Jul 27, 2016 | 31.02 | 31.06 | 30.41 | 30.71 | 187,067 | -0.04(-0.12%) |
Jul 26, 2016 | 30.03 | 30.81 | 30.03 | 30.75 | 318,088 | +0.78(+2.59%) |
Jul 25, 2016 | 30.05 | 30.35 | 29.69 | 29.97 | 293,139 | -0.19(-0.63%) |
Jul 22, 2016 | 30.18 | 30.45 | 30.06 | 30.16 | 238,694 | -0.02(-0.05%) |
Jul 21, 2016 | 29.88 | 30.50 | 29.88 | 30.18 | 397,840 | +0.46(+1.53%) |
Jul 20, 2016 | 29.46 | 29.85 | 29.15 | 29.72 | 159,549 | +0.30(+1.01%) |
Jul 19, 2016 | 29.81 | 30.00 | 29.27 | 29.43 | 207,708 | -0.50(-1.68%) |
Jul 18, 2016 | 29.62 | 29.96 | 29.43 | 29.93 | 147,347 | +0.11(+0.38%) |
Jul 15, 2016 | 30.07 | 30.43 | 29.71 | 29.81 | 197,612 | +0.02(+0.05%) |
Jul 14, 2016 | 30.44 | 30.50 | 29.78 | 29.80 | 136,010 | -0.38(-1.26%) |
Jul 13, 2016 | 30.35 | 30.57 | 30.10 | 30.18 | 265,819 | -0.12(-0.40%) |
Jul 12, 2016 | 29.88 | 30.43 | 29.38 | 30.30 | 248,242 | +0.79(+2.68%) |
Jul 11, 2016 | 29.22 | 29.62 | 29.15 | 29.51 | 249,692 | +0.38(+1.30%) |
Jul 08, 2016 | 28.48 | 29.21 | 28.12 | 29.13 | 317,446 | +1.01(+3.60%) |
Jul 07, 2016 | 28.21 | 28.83 | 27.93 | 28.12 | 303,948 | -0.02(-0.05%) |
Jul 06, 2016 | 27.72 | 28.33 | 27.56 | 28.13 | 228,161 | +0.31(+1.12%) |
Jul 05, 2016 | 28.13 | 28.50 | 27.49 | 27.82 | 334,421 | -0.49(-1.72%) |
Jul 01, 2016 | 28.35 | 28.31 | 28.31 | 28.31 | 265,856 | -0.02(-0.08%) |
Jun 30, 2016 | 27.32 | 28.34 | 26.99 | 28.33 | 415,046 | +1.03(+3.76%) |
Jun 29, 2016 | 27.35 | 27.53 | 27.14 | 27.31 | 380,282 | +0.28(+1.04%) |
Jun 28, 2016 | 27.50 | 27.56 | 26.61 | 27.02 | 558,943 | -0.14(-0.50%) |
Jun 27, 2016 | 28.05 | 28.20 | 27.09 | 27.16 | 534,800 | -1.34(-4.69%) |
Jun 24, 2016 | 28.71 | 29.58 | 28.09 | 28.50 | 1,134,043 | -1.94(-6.37%) |
Jun 23, 2016 | 30.35 | 30.85 | 30.28 | 30.44 | 301,409 | +0.55(+1.86%) |
Jun 22, 2016 | 30.01 | 30.29 | 29.84 | 29.88 | 253,574 | -0.08(-0.28%) |
Jun 21, 2016 | 30.01 | 30.38 | 29.84 | 29.97 | 220,505 | -0.19(-0.63%) |
Jun 20, 2016 | 30.18 | 30.54 | 29.95 | 30.16 | 297,625 | +0.34(+1.15%) |
Jun 17, 2016 | 29.80 | 30.57 | 29.62 | 29.81 | 457,868 | +0.09(+0.31%) |
Jun 16, 2016 | 29.08 | 29.75 | 28.67 | 29.72 | 343,326 | +0.40(+1.37%) |
Jun 15, 2016 | 29.81 | 30.04 | 29.24 | 29.32 | 310,598 | -0.43(-1.44%) |
Jun 14, 2016 | 29.70 | 30.02 | 29.45 | 29.75 | 372,970 | -0.12(-0.40%) |
Jun 13, 2016 | 29.82 | 30.23 | 29.40 | 29.87 | 406,445 | -0.09(-0.30%) |
Jun 10, 2016 | 30.36 | 30.36 | 29.51 | 29.96 | 648,679 | -0.62(-2.04%) |
Jun 09, 2016 | 27.49 | 30.76 | 26.91 | 30.58 | 920,318 | +2.84(+10.22%) |
Jun 08, 2016 | 27.30 | 27.75 | 25.49 | 27.75 | 943,930 | -0.57(-2.02%) |
Jun 07, 2016 | 28.51 | 28.59 | 27.62 | 28.32 | 289,410 | -0.11(-0.37%) |
Jun 06, 2016 | 27.84 | 28.61 | 27.82 | 28.43 | 298,009 | +0.66(+2.38%) |
Jun 03, 2016 | 27.93 | 27.93 | 27.36 | 27.76 | 344,491 | -0.17(-0.59%) |
Jun 02, 2016 | 27.47 | 27.94 | 27.15 | 27.93 | 297,605 | +0.41(+1.50%) |
Jun 01, 2016 | 26.82 | 27.60 | 26.54 | 27.52 | 386,122 | +0.55(+2.04%) |
May 31, 2016 | 26.98 | 27.47 | 26.85 | 26.97 | 328,697 | +0.00(+0.00%) |
May 27, 2016 | 26.64 | 26.97 | 26.97 | 26.97 | 206,783 | +0.32(+1.21%) |
May 26, 2016 | 26.82 | 27.01 | 26.47 | 26.64 | 225,965 | -0.11(-0.42%) |
May 25, 2016 | 25.99 | 26.85 | 25.82 | 26.76 | 310,833 | -0.35(-1.28%) |
May 24, 2016 | 26.49 | 27.14 | 26.35 | 27.10 | 304,213 | +0.86(+3.30%) |
May 23, 2016 | 26.45 | 26.76 | 26.13 | 26.24 | 265,541 | -0.26(-0.99%) |
May 20, 2016 | 25.51 | 26.51 | 25.40 | 26.50 | 323,278 | +1.22(+4.82%) |
May 19, 2016 | 25.42 | 25.71 | 24.84 | 25.28 | 412,842 | -0.44(-1.70%) |
May 18, 2016 | 26.32 | 26.87 | 25.71 | 25.72 | 254,038 | -0.81(-3.06%) |
May 17, 2016 | 26.82 | 26.94 | 26.36 | 26.53 | 313,943 | -0.43(-1.59%) |
May 16, 2016 | 26.41 | 27.13 | 26.23 | 26.96 | 292,969 | +0.65(+2.46%) |
May 13, 2016 | 26.36 | 26.52 | 26.06 | 26.31 | 299,310 | -0.31(-1.16%) |
May 12, 2016 | 26.85 | 27.37 | 26.38 | 26.62 | 269,322 | -0.05(-0.20%) |
May 11, 2016 | 26.54 | 26.91 | 26.25 | 26.67 | 194,901 | +0.11(+0.40%) |
May 10, 2016 | 25.82 | 26.64 | 25.82 | 26.57 | 205,481 | +0.83(+3.24%) |
May 09, 2016 | 26.00 | 26.00 | 25.58 | 25.73 | 237,605 | -0.47(-1.78%) |
May 06, 2016 | 26.02 | 26.21 | 25.85 | 26.20 | 263,574 | +0.07(+0.26%) |
May 05, 2016 | 26.03 | 26.25 | 25.75 | 26.13 | 293,066 | +0.23(+0.90%) |
May 04, 2016 | 25.79 | 26.27 | 25.50 | 25.90 | 313,213 | -0.08(-0.29%) |
May 03, 2016 | 26.32 | 26.47 | 25.49 | 25.97 | 254,980 | -0.59(-2.24%) |