Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.56 | 32.41 | 31.35 | 32.17 | 4,031,553 | +0.30(+0.94%) |
Jul 28, 2016 | 30.53 | 31.87 | 30.44 | 31.87 | 2,650,520 | +1.58(+5.22%) |
Jul 27, 2016 | 30.70 | 30.70 | 29.87 | 30.29 | 2,569,437 | -0.37(-1.21%) |
Jul 26, 2016 | 30.40 | 30.77 | 30.31 | 30.66 | 2,541,507 | +0.28(+0.92%) |
Jul 25, 2016 | 29.54 | 30.51 | 29.43 | 30.38 | 1,942,930 | +0.64(+2.15%) |
Jul 22, 2016 | 29.16 | 29.80 | 28.77 | 29.74 | 1,148,921 | +0.59(+2.02%) |
Jul 21, 2016 | 29.50 | 29.74 | 28.94 | 29.15 | 1,109,236 | -0.30(-1.02%) |
Jul 20, 2016 | 28.99 | 29.78 | 28.75 | 29.45 | 1,555,283 | +0.26(+0.89%) |
Jul 19, 2016 | 29.50 | 29.81 | 28.94 | 29.19 | 1,080,032 | -0.48(-1.62%) |
Jul 18, 2016 | 29.57 | 30.00 | 29.34 | 29.67 | 1,824,005 | +0.21(+0.71%) |
Jul 15, 2016 | 28.92 | 29.55 | 28.68 | 29.46 | 1,259,970 | +0.61(+2.11%) |
Jul 14, 2016 | 29.29 | 29.72 | 28.83 | 28.85 | 1,367,561 | -0.19(-0.65%) |
Jul 13, 2016 | 29.49 | 29.90 | 28.89 | 29.04 | 2,999,078 | -1.34(-4.41%) |
Jul 12, 2016 | 30.05 | 30.60 | 29.84 | 30.38 | 2,214,408 | +0.56(+1.88%) |
Jul 11, 2016 | 30.55 | 30.70 | 29.58 | 29.82 | 2,410,245 | -0.48(-1.58%) |
Jul 08, 2016 | 30.22 | 30.04 | 30.04 | 30.30 | 1,780,692 | +0.26(+0.87%) |
Jul 07, 2016 | 29.76 | 30.09 | 29.49 | 30.04 | 1,405,585 | +0.54(+1.83%) |
Jul 06, 2016 | 29.17 | 29.68 | 28.95 | 29.50 | 2,365,753 | +0.02(+0.07%) |
Jul 05, 2016 | 30.33 | 30.48 | 29.37 | 29.48 | 2,307,191 | -0.93(-3.06%) |
Jul 01, 2016 | 30.67 | 30.41 | 30.41 | 30.41 | 2,346,700 | +0.05(+0.16%) |
Jun 30, 2016 | 29.69 | 30.54 | 29.23 | 30.36 | 5,232,825 | +1.16(+3.97%) |
Jun 29, 2016 | 28.32 | 29.32 | 27.90 | 29.20 | 3,266,698 | +1.33(+4.77%) |
Jun 28, 2016 | 27.16 | 28.08 | 27.16 | 27.87 | 2,204,850 | +1.24(+4.66%) |
Jun 27, 2016 | 27.70 | 27.80 | 26.35 | 26.63 | 3,019,601 | -1.60(-5.67%) |
Jun 24, 2016 | 28.32 | 29.25 | 28.15 | 28.23 | 2,760,136 | -1.50(-5.05%) |
Jun 23, 2016 | 28.84 | 29.76 | 28.67 | 29.73 | 2,006,999 | +1.43(+5.05%) |
Jun 22, 2016 | 28.48 | 28.69 | 28.08 | 28.30 | 1,791,362 | -0.26(-0.91%) |
Jun 21, 2016 | 28.53 | 28.67 | 27.91 | 28.56 | 1,430,285 | +0.12(+0.42%) |
Jun 20, 2016 | 28.17 | 29.05 | 28.02 | 28.44 | 3,785,786 | +1.52(+5.65%) |
Jun 17, 2016 | 26.77 | 27.02 | 26.55 | 26.92 | 1,314,666 | +0.15(+0.56%) |
Jun 16, 2016 | 26.80 | 27.08 | 26.19 | 26.77 | 1,402,491 | -0.18(-0.67%) |
Jun 15, 2016 | 26.59 | 27.45 | 26.53 | 26.95 | 1,499,183 | +0.42(+1.58%) |
Jun 14, 2016 | 26.68 | 27.28 | 25.93 | 26.53 | 1,612,300 | -0.11(-0.41%) |
Jun 13, 2016 | 27.67 | 27.77 | 26.39 | 26.64 | 2,384,003 | -0.19(-0.71%) |
Jun 10, 2016 | 27.40 | 27.45 | 26.60 | 26.83 | 1,629,822 | -1.11(-3.97%) |
Jun 09, 2016 | 27.55 | 28.28 | 27.50 | 27.94 | 1,928,480 | +0.23(+0.83%) |
Jun 08, 2016 | 27.11 | 27.80 | 27.10 | 27.71 | 1,668,154 | +0.66(+2.44%) |
Jun 07, 2016 | 27.17 | 27.40 | 26.58 | 27.05 | 1,343,635 | -0.13(-0.48%) |
Jun 06, 2016 | 26.66 | 27.49 | 26.54 | 27.18 | 2,096,301 | +0.57(+2.14%) |
Jun 03, 2016 | 26.70 | 26.81 | 26.12 | 26.61 | 1,633,608 | +0.09(+0.34%) |
Jun 02, 2016 | 25.92 | 26.68 | 25.90 | 26.52 | 1,381,799 | +0.33(+1.26%) |
Jun 01, 2016 | 26.02 | 26.28 | 25.46 | 26.19 | 1,353,388 | +0.00(+0.00%) |
May 31, 2016 | 25.87 | 26.44 | 25.76 | 26.19 | 1,579,194 | +0.33(+1.28%) |
May 27, 2016 | 25.59 | 25.86 | 25.86 | 25.86 | 857,100 | +0.20(+0.78%) |
May 26, 2016 | 25.63 | 26.15 | 25.19 | 25.66 | 1,530,128 | -0.04(-0.16%) |
May 25, 2016 | 25.36 | 25.86 | 24.81 | 25.70 | 2,748,600 | +0.32(+1.26%) |
May 24, 2016 | 25.06 | 25.50 | 24.89 | 25.38 | 1,675,044 | +0.48(+1.93%) |
May 23, 2016 | 24.71 | 25.52 | 24.71 | 24.90 | 2,360,141 | -0.30(-1.19%) |
May 20, 2016 | 25.02 | 25.43 | 24.77 | 25.20 | 2,186,760 | +0.50(+2.02%) |
May 19, 2016 | 24.94 | 25.09 | 24.39 | 24.70 | 2,044,013 | -0.28(-1.12%) |
May 18, 2016 | 25.11 | 25.68 | 24.73 | 24.98 | 1,695,649 | -0.23(-0.91%) |
May 17, 2016 | 25.24 | 25.50 | 25.06 | 25.21 | 1,885,368 | +0.03(+0.12%) |
May 16, 2016 | 25.49 | 26.21 | 25.07 | 25.18 | 2,737,305 | -0.14(-0.55%) |
May 13, 2016 | 24.66 | 25.59 | 24.61 | 25.32 | 2,535,948 | +0.82(+3.35%) |
May 12, 2016 | 25.28 | 25.33 | 23.92 | 24.50 | 4,662,305 | -0.81(-3.20%) |
May 11, 2016 | 26.17 | 26.18 | 25.28 | 25.31 | 3,981,830 | -1.01(-3.84%) |
May 10, 2016 | 25.89 | 26.45 | 25.77 | 26.32 | 3,851,659 | +0.48(+1.86%) |
May 09, 2016 | 26.52 | 27.44 | 25.42 | 25.84 | 6,921,804 | -0.66(-2.49%) |
May 06, 2016 | 24.01 | 26.75 | 23.66 | 26.50 | 16,462,339 | +5.08(+23.72%) |
May 05, 2016 | 21.72 | 22.10 | 21.26 | 21.42 | 4,922,943 | -0.22(-1.02%) |
May 04, 2016 | 21.91 | 22.30 | 21.53 | 21.64 | 3,303,314 | -0.51(-2.30%) |
May 03, 2016 | 22.54 | 22.67 | 21.58 | 22.15 | 5,533,519 | +0.64(+2.98%) |