Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.81 | 29.91 | 29.71 | 29.85 | 22,410 | -0.11(-0.37%) |
Jul 28, 2016 | 29.88 | 29.96 | 29.82 | 29.96 | 53,923 | -0.03(-0.09%) |
Jul 27, 2016 | 30.04 | 30.04 | 29.77 | 29.99 | 66,814 | -1.35(-4.30%) |
Jul 26, 2016 | 31.31 | 31.43 | 31.31 | 31.34 | 11,353 | +0.45(+1.45%) |
Jul 25, 2016 | 30.91 | 30.94 | 30.88 | 30.89 | 8,052 | -0.10(-0.32%) |
Jul 22, 2016 | 30.99 | 31.03 | 30.95 | 30.99 | 10,675 | -0.13(-0.42%) |
Jul 21, 2016 | 31.18 | 31.18 | 31.13 | 31.13 | 3,898 | -0.08(-0.26%) |
Jul 20, 2016 | 31.12 | 31.25 | 31.03 | 31.21 | 33,940 | +0.21(+0.69%) |
Jul 19, 2016 | 30.96 | 31.05 | 30.90 | 30.99 | 75,087 | +0.00(+0.00%) |
Jul 18, 2016 | 30.98 | 31.05 | 30.84 | 30.99 | 47,435 | -0.29(-0.93%) |
Jul 15, 2016 | 31.28 | 31.31 | 31.19 | 31.28 | 32,775 | -0.20(-0.64%) |
Jul 14, 2016 | 31.46 | 31.49 | 31.40 | 31.49 | 19,397 | -0.01(-0.03%) |
Jul 13, 2016 | 31.32 | 31.52 | 31.32 | 31.49 | 47,330 | +0.36(+1.14%) |
Jul 12, 2016 | 31.07 | 31.19 | 31.05 | 31.14 | 36,063 | +0.65(+2.12%) |
Jul 11, 2016 | 30.49 | 30.57 | 30.46 | 30.49 | 22,393 | -0.42(-1.36%) |
Jul 08, 2016 | 30.77 | 30.99 | 30.65 | 30.91 | 13,811 | +0.26(+0.86%) |
Jul 07, 2016 | 30.68 | 30.76 | 30.56 | 30.65 | 62,064 | -0.17(-0.56%) |
Jul 06, 2016 | 30.59 | 30.82 | 30.56 | 30.82 | 49,499 | +0.32(+1.05%) |
Jul 05, 2016 | 30.62 | 30.67 | 30.50 | 30.50 | 93,510 | +0.08(+0.27%) |
Jul 01, 2016 | 30.49 | 30.42 | 30.42 | 30.42 | 14,919 | -0.26(-0.83%) |
Jun 30, 2016 | 30.54 | 30.68 | 30.47 | 30.67 | 39,936 | +0.02(+0.06%) |
Jun 29, 2016 | 30.61 | 30.71 | 30.56 | 30.66 | 46,445 | +0.16(+0.54%) |
Jun 28, 2016 | 30.40 | 30.50 | 30.36 | 30.49 | 14,583 | +0.69(+2.32%) |
Jun 27, 2016 | 29.84 | 29.96 | 29.72 | 29.80 | 44,341 | +0.58(+2.00%) |
Jun 24, 2016 | 29.50 | 29.75 | 29.22 | 29.22 | 77,923 | -1.00(-3.32%) |
Jun 23, 2016 | 30.10 | 30.22 | 30.09 | 30.22 | 10,041 | +0.03(+0.09%) |
Jun 22, 2016 | 30.25 | 30.33 | 30.19 | 30.19 | 54,156 | +0.57(+1.91%) |
Jun 21, 2016 | 29.66 | 29.66 | 29.53 | 29.63 | 24,468 | -0.29(-0.98%) |
Jun 20, 2016 | 29.78 | 30.07 | 29.78 | 29.92 | 81,920 | +0.23(+0.77%) |
Jun 17, 2016 | 29.60 | 29.81 | 29.60 | 29.69 | 16,593 | +0.16(+0.56%) |
Jun 16, 2016 | 29.32 | 29.53 | 29.27 | 29.53 | 27,241 | -0.06(-0.22%) |
Jun 15, 2016 | 29.70 | 29.73 | 29.54 | 29.59 | 27,873 | +0.78(+2.72%) |
Jun 14, 2016 | 28.78 | 28.81 | 28.60 | 28.81 | 38,641 | +0.16(+0.57%) |
Jun 13, 2016 | 28.66 | 28.88 | 28.64 | 28.64 | 54,144 | -1.29(-4.29%) |
Jun 10, 2016 | 30.02 | 30.04 | 29.82 | 29.93 | 29,305 | -0.56(-1.82%) |
Jun 09, 2016 | 30.44 | 30.48 | 30.41 | 30.48 | 25,296 | -0.12(-0.39%) |
Jun 08, 2016 | 30.59 | 30.63 | 30.54 | 30.60 | 10,713 | -0.09(-0.30%) |
Jun 07, 2016 | 31.13 | 31.13 | 30.68 | 30.69 | 26,507 | -0.15(-0.47%) |
Jun 06, 2016 | 30.80 | 30.92 | 30.74 | 30.84 | 58,577 | -0.03(-0.09%) |
Jun 03, 2016 | 30.81 | 30.87 | 30.48 | 30.87 | 96,249 | +0.76(+2.51%) |
Jun 02, 2016 | 29.97 | 30.20 | 29.93 | 30.11 | 48,840 | +0.34(+1.13%) |
Jun 01, 2016 | 29.77 | 29.86 | 29.65 | 29.77 | 34,295 | -0.18(-0.61%) |
May 31, 2016 | 29.70 | 29.99 | 29.70 | 29.95 | 68,826 | +1.37(+4.78%) |
May 27, 2016 | 28.62 | 28.59 | 28.59 | 28.59 | 9,434 | -0.08(-0.29%) |
May 26, 2016 | 28.79 | 28.79 | 28.67 | 28.67 | 6,302 | +0.11(+0.38%) |
May 25, 2016 | 28.61 | 28.61 | 28.41 | 28.56 | 16,991 | -0.22(-0.76%) |
May 24, 2016 | 28.61 | 28.81 | 28.60 | 28.78 | 38,225 | +0.09(+0.32%) |
May 23, 2016 | 28.69 | 28.78 | 28.64 | 28.69 | 23,809 | +0.31(+1.09%) |
May 20, 2016 | 28.50 | 28.56 | 28.38 | 28.38 | 86,842 | +0.23(+0.81%) |
May 19, 2016 | 28.10 | 28.15 | 28.04 | 28.15 | 23,946 | +0.15(+0.52%) |
May 18, 2016 | 28.07 | 28.14 | 27.89 | 28.00 | 19,100 | -0.59(-2.07%) |
May 17, 2016 | 28.66 | 28.77 | 28.56 | 28.60 | 66,332 | -0.09(-0.32%) |
May 16, 2016 | 28.69 | 28.79 | 28.69 | 28.69 | 55,757 | +0.65(+2.31%) |
May 13, 2016 | 28.26 | 28.35 | 28.01 | 28.04 | 38,155 | -0.37(-1.32%) |
May 12, 2016 | 28.63 | 28.63 | 28.39 | 28.41 | 19,495 | +0.12(+0.42%) |
May 11, 2016 | 28.44 | 28.44 | 28.29 | 28.29 | 32,934 | -0.52(-1.80%) |
May 10, 2016 | 28.59 | 28.81 | 28.56 | 28.81 | 65,042 | +0.52(+1.84%) |
May 09, 2016 | 28.53 | 28.56 | 28.29 | 28.29 | 70,211 | -1.20(-4.08%) |
May 06, 2016 | 29.55 | 29.59 | 29.42 | 29.50 | 37,263 | -1.17(-3.81%) |
May 05, 2016 | 31.04 | 31.04 | 30.66 | 30.66 | 49,433 | +0.17(+0.57%) |
May 04, 2016 | 30.68 | 30.73 | 30.49 | 30.49 | 17,630 | -0.05(-0.18%) |
May 03, 2016 | 31.18 | 31.18 | 30.50 | 30.55 | 118,748 | +0.46(+1.51%) |