Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.93 | 29.35 | 28.50 | 28.95 | 1,293,057 | +0.02(+0.06%) |
Jul 28, 2016 | 29.43 | 29.43 | 28.81 | 28.93 | 1,045,284 | -0.63(-2.13%) |
Jul 27, 2016 | 29.51 | 29.65 | 29.42 | 29.56 | 1,219,605 | +0.13(+0.43%) |
Jul 26, 2016 | 29.17 | 29.66 | 29.04 | 29.44 | 921,056 | +0.28(+0.97%) |
Jul 25, 2016 | 29.20 | 29.35 | 29.04 | 29.15 | 502,154 | -0.24(-0.81%) |
Jul 22, 2016 | 29.50 | 29.65 | 28.90 | 29.39 | 618,010 | -0.18(-0.62%) |
Jul 21, 2016 | 30.04 | 30.21 | 29.40 | 29.57 | 507,531 | -0.52(-1.73%) |
Jul 20, 2016 | 30.45 | 30.51 | 30.04 | 30.09 | 556,081 | -0.27(-0.90%) |
Jul 19, 2016 | 30.60 | 30.71 | 30.33 | 30.37 | 441,692 | -0.40(-1.31%) |
Jul 18, 2016 | 30.57 | 30.81 | 30.38 | 30.77 | 361,629 | +0.14(+0.45%) |
Jul 15, 2016 | 30.75 | 30.91 | 30.54 | 30.63 | 552,218 | +0.07(+0.24%) |
Jul 14, 2016 | 30.49 | 30.76 | 30.32 | 30.56 | 429,455 | +0.40(+1.33%) |
Jul 13, 2016 | 30.36 | 30.42 | 29.92 | 30.16 | 306,593 | -0.05(-0.18%) |
Jul 12, 2016 | 29.91 | 30.34 | 29.87 | 30.21 | 540,453 | +0.72(+2.45%) |
Jul 11, 2016 | 29.12 | 29.67 | 29.06 | 29.49 | 628,080 | +0.66(+2.28%) |
Jul 08, 2016 | 28.51 | 29.03 | 28.04 | 28.83 | 969,351 | +0.79(+2.83%) |
Jul 07, 2016 | 28.24 | 28.68 | 27.88 | 28.04 | 519,975 | -0.08(-0.29%) |
Jul 06, 2016 | 27.82 | 28.13 | 27.49 | 28.12 | 657,047 | +0.05(+0.20%) |
Jul 05, 2016 | 28.77 | 28.90 | 27.45 | 28.07 | 977,392 | -1.03(-3.55%) |
Jul 01, 2016 | 29.21 | 29.10 | 29.10 | 29.10 | 940,471 | -0.10(-0.34%) |
Jun 30, 2016 | 29.14 | 29.26 | 28.67 | 29.20 | 1,933,227 | +0.16(+0.57%) |
Jun 29, 2016 | 29.47 | 29.47 | 28.97 | 29.04 | 785,354 | -0.22(-0.75%) |
Jun 28, 2016 | 28.31 | 29.36 | 28.31 | 29.25 | 1,333,747 | +1.38(+4.95%) |
Jun 27, 2016 | 29.64 | 29.84 | 27.67 | 27.88 | 977,749 | -2.12(-7.06%) |
Jun 24, 2016 | 31.79 | 31.97 | 29.94 | 29.99 | 1,750,362 | -3.20(-9.65%) |
Jun 23, 2016 | 32.78 | 33.33 | 32.77 | 33.20 | 425,564 | +0.86(+2.65%) |
Jun 22, 2016 | 32.14 | 32.43 | 31.86 | 32.34 | 579,906 | +0.37(+1.14%) |
Jun 21, 2016 | 32.41 | 32.41 | 31.91 | 31.98 | 225,306 | -0.52(-1.60%) |
Jun 20, 2016 | 32.38 | 32.84 | 32.30 | 32.50 | 343,538 | +0.59(+1.86%) |
Jun 17, 2016 | 31.46 | 32.02 | 31.46 | 31.90 | 603,002 | +0.47(+1.48%) |
Jun 16, 2016 | 31.17 | 31.46 | 30.62 | 31.44 | 349,929 | -0.05(-0.15%) |
Jun 15, 2016 | 31.63 | 31.87 | 31.40 | 31.48 | 281,920 | +0.01(+0.03%) |
Jun 14, 2016 | 31.38 | 31.71 | 31.19 | 31.47 | 242,487 | +0.05(+0.15%) |
Jun 13, 2016 | 31.88 | 32.15 | 31.41 | 31.43 | 323,594 | -0.70(-2.19%) |
Jun 10, 2016 | 33.04 | 33.43 | 32.07 | 32.13 | 451,746 | -0.60(-1.84%) |
Jun 09, 2016 | 32.88 | 33.15 | 32.54 | 32.73 | 194,565 | -0.47(-1.43%) |
Jun 08, 2016 | 33.22 | 33.47 | 33.07 | 33.21 | 175,933 | +0.02(+0.05%) |
Jun 07, 2016 | 33.05 | 33.32 | 33.04 | 33.19 | 266,701 | +0.19(+0.58%) |
Jun 06, 2016 | 32.40 | 33.12 | 32.36 | 33.00 | 312,570 | +0.82(+2.55%) |
Jun 03, 2016 | 32.50 | 32.50 | 32.00 | 32.18 | 284,181 | -0.29(-0.90%) |
Jun 02, 2016 | 32.26 | 32.47 | 32.08 | 32.47 | 366,692 | +0.12(+0.37%) |
Jun 01, 2016 | 32.13 | 32.40 | 31.84 | 32.35 | 352,390 | -0.07(-0.23%) |
May 31, 2016 | 32.71 | 32.93 | 32.21 | 32.42 | 924,442 | -0.26(-0.81%) |
May 27, 2016 | 32.96 | 32.69 | 32.69 | 32.69 | 527,242 | -0.34(-1.02%) |
May 26, 2016 | 33.02 | 33.33 | 32.86 | 33.03 | 574,054 | +0.14(+0.42%) |
May 25, 2016 | 32.45 | 32.98 | 32.29 | 32.89 | 636,302 | +0.62(+1.92%) |
May 24, 2016 | 31.96 | 32.40 | 31.74 | 32.27 | 745,216 | +0.68(+2.14%) |
May 23, 2016 | 31.12 | 31.74 | 31.02 | 31.59 | 682,125 | +0.42(+1.35%) |
May 20, 2016 | 30.34 | 31.26 | 30.18 | 31.17 | 901,566 | +0.92(+3.05%) |
May 19, 2016 | 30.38 | 30.80 | 29.89 | 30.25 | 750,327 | -0.54(-1.75%) |
May 18, 2016 | 31.43 | 31.54 | 30.62 | 30.79 | 595,250 | -0.59(-1.89%) |