Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.96 | 30.03 | 29.12 | 29.96 | 4,711 | +0.00(+0.00%) |
Jul 28, 2016 | 30.31 | 30.52 | 29.40 | 29.96 | 3,660 | -0.63(-2.06%) |
Jul 27, 2016 | 29.40 | 30.80 | 28.98 | 30.59 | 6,060 | +0.84(+2.82%) |
Jul 26, 2016 | 28.70 | 30.24 | 27.86 | 29.75 | 8,755 | +0.63(+2.16%) |
Jul 25, 2016 | 29.05 | 29.12 | 28.21 | 29.12 | 6,795 | -0.21(-0.72%) |
Jul 22, 2016 | 29.82 | 29.98 | 28.98 | 29.33 | 4,911 | -0.84(-2.78%) |
Jul 21, 2016 | 29.89 | 30.72 | 29.54 | 30.17 | 5,616 | +0.14(+0.47%) |
Jul 20, 2016 | 29.40 | 30.24 | 29.33 | 30.03 | 5,019 | +0.70(+2.39%) |
Jul 19, 2016 | 30.31 | 30.31 | 28.91 | 29.33 | 13,111 | -0.91(-3.01%) |
Jul 18, 2016 | 28.49 | 30.24 | 28.28 | 30.24 | 12,643 | +1.82(+6.40%) |
Jul 15, 2016 | 28.84 | 29.61 | 28.14 | 28.42 | 12,533 | -0.42(-1.46%) |
Jul 14, 2016 | 30.24 | 31.15 | 28.70 | 28.84 | 10,770 | -1.40(-4.63%) |
Jul 13, 2016 | 31.99 | 31.99 | 30.24 | 30.24 | 10,227 | -1.54(-4.85%) |
Jul 12, 2016 | 33.39 | 33.81 | 31.64 | 31.78 | 10,334 | -1.61(-4.82%) |
Jul 11, 2016 | 34.16 | 34.16 | 32.55 | 33.39 | 11,230 | -0.63(-1.85%) |
Jul 08, 2016 | 32.20 | 34.16 | 32.34 | 34.02 | 15,572 | +1.68(+5.19%) |
Jul 07, 2016 | 33.53 | 33.53 | 31.57 | 32.34 | 18,807 | -0.56(-1.70%) |
Jul 05, 2016 | 34.02 | 34.91 | 31.50 | 32.90 | 13,214 | -0.91(-2.69%) |
Jul 01, 2016 | 31.36 | 33.81 | 33.81 | 33.81 | 12,228 | +2.38(+7.57%) |
Jun 30, 2016 | 30.66 | 31.43 | 30.24 | 31.43 | 8,177 | +1.05(+3.46%) |
Jun 29, 2016 | 29.75 | 30.94 | 29.12 | 30.38 | 9,628 | +0.91(+3.09%) |
Jun 28, 2016 | 28.98 | 31.01 | 28.49 | 29.47 | 7,798 | +0.77(+2.68%) |
Jun 27, 2016 | 28.91 | 31.43 | 28.00 | 28.70 | 17,453 | -0.35(-1.20%) |
Jun 24, 2016 | 28.07 | 29.40 | 26.61 | 29.05 | 9,912 | +0.35(+1.22%) |
Jun 23, 2016 | 29.47 | 30.03 | 28.00 | 28.70 | 18,896 | -0.63(-2.15%) |
Jun 22, 2016 | 28.42 | 31.08 | 27.93 | 29.33 | 9,877 | +0.63(+2.20%) |
Jun 21, 2016 | 30.10 | 30.80 | 28.00 | 28.70 | 21,415 | -1.40(-4.65%) |
Jun 20, 2016 | 29.75 | 30.80 | 28.91 | 30.10 | 9,216 | +0.35(+1.18%) |
Jun 17, 2016 | 30.52 | 31.64 | 29.19 | 29.75 | 11,563 | -0.77(-2.52%) |
Jun 16, 2016 | 31.57 | 31.71 | 30.52 | 30.52 | 9,966 | -1.19(-3.75%) |
Jun 15, 2016 | 32.62 | 33.18 | 31.50 | 31.71 | 9,978 | -0.91(-2.79%) |
Jun 14, 2016 | 33.74 | 33.77 | 31.50 | 32.62 | 15,662 | -1.19(-3.52%) |
Jun 13, 2016 | 35.56 | 36.54 | 33.67 | 33.81 | 7,474 | -1.89(-5.29%) |
Jun 10, 2016 | 36.19 | 36.61 | 35.00 | 35.70 | 9,890 | -0.91(-2.49%) |
Jun 09, 2016 | 38.71 | 39.13 | 36.26 | 36.61 | 7,663 | -2.17(-5.60%) |
Jun 08, 2016 | 38.85 | 39.48 | 37.52 | 38.78 | 10,292 | +0.21(+0.54%) |
Jun 07, 2016 | 39.34 | 39.97 | 36.96 | 38.57 | 11,526 | -0.14(-0.36%) |
Jun 06, 2016 | 38.22 | 39.20 | 36.19 | 38.71 | 8,189 | +0.63(+1.65%) |
Jun 03, 2016 | 38.29 | 38.78 | 37.24 | 38.08 | 9,698 | -0.42(-1.09%) |
Jun 02, 2016 | 38.92 | 40.05 | 36.89 | 38.50 | 12,787 | -0.28(-0.72%) |
Jun 01, 2016 | 37.31 | 40.25 | 37.17 | 38.78 | 23,095 | +1.54(+4.14%) |
May 31, 2016 | 35.91 | 37.38 | 35.00 | 37.24 | 11,558 | +1.40(+3.91%) |
May 27, 2016 | 35.56 | 35.84 | 35.84 | 35.84 | 10,000 | +0.70(+1.99%) |
May 26, 2016 | 36.61 | 36.82 | 34.79 | 35.14 | 6,302 | -1.19(-3.28%) |
May 25, 2016 | 36.19 | 36.82 | 35.77 | 36.33 | 7,448 | +0.35(+0.97%) |
May 24, 2016 | 34.09 | 36.05 | 33.74 | 35.98 | 12,391 | +1.89(+5.54%) |
May 23, 2016 | 32.20 | 34.65 | 31.85 | 34.09 | 26,846 | +1.89(+5.87%) |
May 20, 2016 | 31.71 | 32.41 | 31.22 | 32.20 | 8,463 | +0.35(+1.10%) |
May 19, 2016 | 29.89 | 32.69 | 29.61 | 31.85 | 55,239 | +1.89(+6.31%) |
May 18, 2016 | 30.73 | 31.43 | 29.40 | 29.96 | 9,145 | -0.84(-2.73%) |
May 17, 2016 | 29.19 | 31.08 | 29.19 | 30.80 | 11,506 | +1.61(+5.52%) |
May 16, 2016 | 31.50 | 31.50 | 27.72 | 29.19 | 17,579 | +0.98(+3.47%) |
May 13, 2016 | 25.69 | 28.42 | 25.66 | 28.21 | 14,754 | +2.52(+9.81%) |
May 12, 2016 | 27.09 | 27.14 | 25.27 | 25.69 | 13,163 | -1.19(-4.43%) |
May 11, 2016 | 28.49 | 28.70 | 26.81 | 26.88 | 9,883 | -1.68(-5.88%) |
May 10, 2016 | 29.89 | 29.89 | 28.28 | 28.56 | 8,728 | -1.05(-3.55%) |
May 09, 2016 | 29.05 | 29.89 | 28.91 | 29.61 | 7,150 | +0.56(+1.93%) |
May 06, 2016 | 29.33 | 29.40 | 27.93 | 29.05 | 9,652 | +0.21(+0.73%) |
May 05, 2016 | 27.30 | 30.21 | 27.23 | 28.84 | 17,762 | +1.82(+6.74%) |
May 04, 2016 | 29.12 | 29.33 | 26.95 | 27.02 | 14,473 | -2.31(-7.88%) |
May 03, 2016 | 28.70 | 29.96 | 28.70 | 29.33 | 9,081 | +0.84(+2.95%) |