Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.33 | 30.59 | 30.33 | 30.52 | 8,910 | +0.14(+0.45%) |
Jul 28, 2016 | 30.08 | 30.43 | 30.08 | 30.39 | 6,025 | +0.20(+0.65%) |
Jul 27, 2016 | 30.34 | 30.34 | 30.08 | 30.19 | 6,447 | -0.05(-0.16%) |
Jul 26, 2016 | 30.08 | 30.30 | 30.08 | 30.24 | 5,258 | +0.14(+0.45%) |
Jul 25, 2016 | 30.14 | 30.14 | 30.10 | 30.10 | 1,196 | -0.14(-0.45%) |
Jul 22, 2016 | 30.06 | 30.28 | 30.04 | 30.24 | 4,990 | +0.24(+0.81%) |
Jul 21, 2016 | 30.17 | 30.19 | 29.91 | 30.00 | 19,243 | -0.14(-0.45%) |
Jul 20, 2016 | 29.98 | 30.19 | 29.98 | 30.13 | 26,026 | +0.19(+0.62%) |
Jul 19, 2016 | 29.91 | 30.00 | 29.89 | 29.95 | 7,525 | -0.05(-0.16%) |
Jul 18, 2016 | 30.01 | 30.03 | 29.89 | 30.00 | 25,761 | +0.09(+0.31%) |
Jul 15, 2016 | 30.18 | 30.18 | 29.88 | 29.90 | 8,144 | -0.05(-0.18%) |
Jul 14, 2016 | 30.05 | 30.18 | 29.92 | 29.96 | 18,146 | -0.04(-0.13%) |
Jul 13, 2016 | 30.12 | 30.12 | 29.96 | 30.00 | 22,025 | -0.09(-0.29%) |
Jul 12, 2016 | 30.06 | 30.17 | 29.97 | 30.08 | 31,375 | +0.15(+0.51%) |
Jul 11, 2016 | 29.89 | 29.99 | 29.88 | 29.93 | 106,095 | +0.17(+0.56%) |
Jul 08, 2016 | 29.35 | 29.80 | 29.28 | 29.77 | 106,949 | +0.48(+1.65%) |
Jul 07, 2016 | 29.39 | 29.41 | 29.20 | 29.28 | 24,770 | +0.17(+0.57%) |
Jul 05, 2016 | 29.16 | 29.16 | 28.98 | 29.12 | 7,697 | -0.19(-0.63%) |
Jul 01, 2016 | 29.18 | 29.30 | 29.30 | 29.30 | 70,982 | -0.05(-0.17%) |
Jun 30, 2016 | 28.89 | 29.35 | 28.89 | 29.35 | 72,845 | +0.51(+1.76%) |
Jun 29, 2016 | 28.56 | 28.90 | 28.56 | 28.84 | 82,024 | +0.52(+1.83%) |
Jun 28, 2016 | 28.16 | 28.35 | 28.11 | 28.32 | 26,100 | +0.47(+1.68%) |
Jun 27, 2016 | 28.00 | 28.16 | 27.65 | 27.85 | 18,758 | -0.60(-2.10%) |
Jun 24, 2016 | 28.32 | 28.77 | 28.32 | 28.45 | 21,072 | -0.84(-2.87%) |
Jun 23, 2016 | 29.03 | 29.29 | 29.03 | 29.29 | 42,727 | +0.41(+1.42%) |
Jun 22, 2016 | 28.93 | 29.10 | 28.87 | 28.88 | 7,331 | -0.04(-0.14%) |
Jun 21, 2016 | 28.89 | 29.02 | 28.86 | 28.92 | 9,910 | +0.00(+0.00%) |
Jun 20, 2016 | 28.96 | 29.11 | 28.92 | 28.92 | 11,521 | +0.24(+0.85%) |
Jun 17, 2016 | 28.69 | 28.69 | 28.56 | 28.68 | 4,029 | -0.12(-0.41%) |
Jun 16, 2016 | 28.61 | 28.79 | 28.55 | 28.79 | 8,766 | -0.02(-0.07%) |
Jun 15, 2016 | 28.80 | 28.96 | 28.80 | 28.81 | 4,904 | +0.07(+0.24%) |
Jun 14, 2016 | 28.77 | 28.79 | 28.63 | 28.74 | 8,542 | -0.03(-0.10%) |
Jun 13, 2016 | 29.06 | 29.06 | 28.77 | 28.77 | 4,862 | -0.29(-1.01%) |
Jun 10, 2016 | 29.12 | 29.29 | 29.04 | 29.07 | 8,253 | -0.38(-1.30%) |
Jun 09, 2016 | 29.36 | 29.50 | 29.36 | 29.45 | 4,209 | +0.00(+0.00%) |
Jun 08, 2016 | 29.36 | 29.51 | 29.29 | 29.45 | 7,021 | +0.12(+0.40%) |
Jun 07, 2016 | 29.26 | 29.40 | 29.26 | 29.33 | 4,497 | +0.10(+0.34%) |
Jun 06, 2016 | 29.19 | 29.31 | 29.13 | 29.23 | 8,103 | +0.10(+0.34%) |
Jun 03, 2016 | 29.16 | 29.23 | 29.02 | 29.14 | 9,134 | -0.11(-0.37%) |
Jun 02, 2016 | 29.00 | 29.24 | 29.00 | 29.24 | 4,214 | +0.17(+0.57%) |
Jun 01, 2016 | 28.78 | 29.09 | 28.78 | 29.08 | 35,748 | +0.15(+0.51%) |
May 31, 2016 | 28.90 | 29.05 | 28.84 | 28.93 | 19,525 | +0.01(+0.03%) |
May 27, 2016 | 28.84 | 28.92 | 28.92 | 28.92 | 9,307 | +0.17(+0.59%) |
May 26, 2016 | 28.74 | 28.79 | 28.69 | 28.75 | 4,917 | +0.07(+0.23%) |
May 25, 2016 | 28.67 | 28.69 | 28.63 | 28.69 | 8,875 | +0.08(+0.27%) |
May 24, 2016 | 28.28 | 28.63 | 28.14 | 28.61 | 28,327 | +0.54(+1.92%) |
May 23, 2016 | 28.20 | 28.20 | 28.07 | 28.07 | 5,878 | -0.03(-0.10%) |
May 20, 2016 | 27.87 | 28.14 | 27.87 | 28.10 | 16,426 | +0.28(+1.02%) |
May 19, 2016 | 27.77 | 27.94 | 27.64 | 27.82 | 5,733 | -0.14(-0.49%) |
May 18, 2016 | 27.86 | 28.17 | 27.86 | 27.95 | 8,606 | -0.06(-0.21%) |
May 17, 2016 | 28.31 | 28.48 | 27.90 | 28.01 | 14,612 | -0.40(-1.41%) |
May 16, 2016 | 28.24 | 28.54 | 28.24 | 28.41 | 24,466 | +0.24(+0.87%) |
May 13, 2016 | 28.34 | 28.38 | 28.15 | 28.17 | 5,345 | -0.18(-0.62%) |
May 12, 2016 | 28.40 | 28.48 | 28.21 | 28.34 | 10,291 | -0.01(-0.03%) |
May 11, 2016 | 28.62 | 28.63 | 28.35 | 28.35 | 4,657 | -0.28(-0.99%) |
May 10, 2016 | 28.47 | 28.65 | 28.47 | 28.64 | 11,580 | +0.19(+0.65%) |
May 09, 2016 | 28.21 | 28.55 | 28.21 | 28.45 | 10,549 | +0.20(+0.69%) |
May 06, 2016 | 28.21 | 28.29 | 27.95 | 28.26 | 17,639 | +0.10(+0.36%) |
May 05, 2016 | 28.17 | 28.24 | 28.10 | 28.15 | 6,531 | +0.03(+0.12%) |
May 04, 2016 | 27.99 | 28.22 | 27.99 | 28.12 | 19,309 | -0.08(-0.28%) |
May 03, 2016 | 28.34 | 28.34 | 28.12 | 28.20 | 3,573 | -0.35(-1.23%) |