Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.94 | 31.00 | 30.82 | 30.98 | 71,520 | +0.06(+0.19%) |
Jul 28, 2016 | 30.93 | 30.93 | 30.73 | 30.92 | 77,416 | +0.06(+0.21%) |
Jul 27, 2016 | 31.00 | 31.00 | 30.81 | 30.85 | 23,415 | -0.23(-0.73%) |
Jul 26, 2016 | 31.08 | 31.14 | 30.92 | 31.08 | 81,685 | +0.06(+0.20%) |
Jul 25, 2016 | 31.16 | 31.16 | 30.93 | 31.02 | 65,496 | -0.02(-0.08%) |
Jul 22, 2016 | 31.00 | 31.04 | 30.88 | 31.04 | 43,379 | +0.24(+0.78%) |
Jul 21, 2016 | 30.86 | 30.91 | 30.80 | 30.80 | 17,250 | -0.05(-0.15%) |
Jul 20, 2016 | 31.20 | 31.20 | 30.75 | 30.85 | 57,478 | +0.05(+0.18%) |
Jul 19, 2016 | 30.98 | 30.98 | 30.76 | 30.79 | 37,226 | -0.11(-0.35%) |
Jul 18, 2016 | 30.96 | 30.96 | 30.84 | 30.90 | 25,067 | +0.08(+0.25%) |
Jul 15, 2016 | 31.08 | 31.08 | 30.71 | 30.82 | 32,325 | -0.02(-0.05%) |
Jul 14, 2016 | 31.06 | 31.06 | 30.75 | 30.84 | 47,467 | +0.12(+0.38%) |
Jul 13, 2016 | 30.85 | 30.85 | 30.58 | 30.72 | 36,664 | +0.04(+0.12%) |
Jul 12, 2016 | 30.78 | 30.78 | 30.60 | 30.68 | 107,677 | +0.18(+0.59%) |
Jul 11, 2016 | 30.42 | 30.53 | 30.42 | 30.50 | 24,847 | +0.13(+0.42%) |
Jul 08, 2016 | 30.04 | 30.38 | 29.90 | 30.38 | 31,080 | +0.48(+1.60%) |
Jul 07, 2016 | 30.01 | 30.15 | 29.83 | 29.90 | 46,324 | +0.00(+0.00%) |
Jul 05, 2016 | 30.00 | 30.00 | 29.77 | 29.90 | 24,854 | -0.21(-0.70%) |
Jul 01, 2016 | 30.19 | 30.11 | 30.11 | 30.11 | 73,708 | +0.15(+0.49%) |
Jun 30, 2016 | 29.73 | 30.00 | 29.54 | 29.96 | 42,291 | +0.42(+1.42%) |
Jun 29, 2016 | 29.23 | 29.56 | 29.23 | 29.54 | 128,689 | +0.44(+1.53%) |
Jun 28, 2016 | 28.90 | 29.09 | 28.82 | 29.09 | 34,473 | +0.41(+1.41%) |
Jun 27, 2016 | 29.19 | 29.19 | 28.58 | 28.69 | 28,562 | -0.58(-2.00%) |
Jun 24, 2016 | 29.13 | 29.75 | 28.95 | 29.27 | 96,114 | -0.83(-2.74%) |
Jun 23, 2016 | 29.98 | 30.10 | 29.97 | 30.10 | 67,646 | +0.34(+1.15%) |
Jun 22, 2016 | 29.96 | 29.96 | 29.76 | 29.76 | 77,916 | -0.05(-0.16%) |
Jun 21, 2016 | 29.75 | 29.90 | 29.70 | 29.80 | 64,474 | +0.05(+0.16%) |
Jun 20, 2016 | 29.78 | 29.95 | 29.76 | 29.76 | 19,956 | +0.19(+0.63%) |
Jun 17, 2016 | 29.69 | 29.69 | 29.42 | 29.57 | 55,941 | +0.06(+0.21%) |
Jun 16, 2016 | 29.23 | 29.51 | 29.16 | 29.51 | 20,069 | +0.02(+0.05%) |
Jun 15, 2016 | 29.59 | 29.59 | 29.45 | 29.49 | 70,770 | +0.09(+0.32%) |
Jun 14, 2016 | 29.41 | 29.49 | 29.29 | 29.40 | 98,484 | -0.09(-0.32%) |
Jun 13, 2016 | 29.59 | 29.79 | 29.48 | 29.49 | 47,691 | -0.23(-0.76%) |
Jun 10, 2016 | 29.69 | 29.78 | 29.62 | 29.72 | 37,519 | -0.23(-0.75%) |
Jun 09, 2016 | 29.82 | 29.94 | 29.76 | 29.94 | 30,452 | -0.01(-0.05%) |
Jun 08, 2016 | 30.01 | 30.01 | 29.90 | 29.96 | 36,131 | +0.09(+0.31%) |
Jun 07, 2016 | 29.90 | 29.96 | 29.86 | 29.86 | 36,704 | +0.06(+0.21%) |
Jun 06, 2016 | 29.78 | 29.84 | 29.69 | 29.80 | 32,956 | +0.12(+0.42%) |
Jun 03, 2016 | 29.62 | 29.72 | 29.48 | 29.68 | 39,015 | +0.04(+0.13%) |
Jun 02, 2016 | 29.51 | 29.65 | 29.48 | 29.64 | 59,209 | +0.08(+0.26%) |
Jun 01, 2016 | 29.55 | 29.57 | 29.32 | 29.56 | 202,859 | +0.07(+0.24%) |
May 31, 2016 | 29.51 | 29.55 | 29.34 | 29.49 | 34,286 | +0.13(+0.45%) |
May 27, 2016 | 29.38 | 29.36 | 29.36 | 29.36 | 16,608 | +0.05(+0.16%) |
May 26, 2016 | 29.27 | 29.34 | 29.25 | 29.31 | 21,266 | +0.04(+0.13%) |
May 25, 2016 | 29.24 | 29.31 | 29.17 | 29.27 | 33,608 | +0.23(+0.80%) |
May 24, 2016 | 28.93 | 29.06 | 28.93 | 29.04 | 35,451 | +0.28(+0.97%) |
May 23, 2016 | 28.89 | 28.89 | 28.76 | 28.76 | 48,434 | -0.09(-0.30%) |
May 20, 2016 | 28.79 | 28.86 | 28.76 | 28.85 | 10,907 | +0.21(+0.74%) |
May 19, 2016 | 28.54 | 28.64 | 28.41 | 28.64 | 20,661 | +0.12(+0.43%) |
May 18, 2016 | 28.58 | 28.86 | 28.47 | 28.51 | 19,603 | -0.15(-0.52%) |
May 17, 2016 | 29.07 | 29.07 | 28.63 | 28.66 | 25,481 | -0.33(-1.14%) |
May 16, 2016 | 28.87 | 29.03 | 28.87 | 28.99 | 16,337 | +0.17(+0.59%) |
May 13, 2016 | 28.91 | 29.04 | 28.82 | 28.82 | 14,836 | -0.25(-0.85%) |
May 12, 2016 | 29.06 | 29.15 | 28.95 | 29.07 | 43,068 | +0.04(+0.13%) |
May 11, 2016 | 29.16 | 29.16 | 29.01 | 29.03 | 27,659 | -0.19(-0.64%) |
May 10, 2016 | 29.11 | 29.22 | 29.06 | 29.22 | 26,993 | +0.28(+0.98%) |
May 09, 2016 | 28.97 | 29.00 | 28.89 | 28.93 | 9,047 | +0.07(+0.23%) |
May 06, 2016 | 28.92 | 28.92 | 28.70 | 28.87 | 21,821 | +0.01(+0.03%) |
May 05, 2016 | 29.15 | 29.15 | 28.82 | 28.86 | 61,875 | -0.17(-0.59%) |
May 04, 2016 | 29.05 | 29.05 | 28.97 | 29.03 | 14,958 | +0.01(+0.03%) |
May 03, 2016 | 29.30 | 29.30 | 28.94 | 29.02 | 42,389 | -0.29(-1.00%) |