Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.76 | 32.86 | 30.76 | 32.72 | 2,243,344 | +2.06(+6.74%) |
Jul 28, 2016 | 30.09 | 31.96 | 28.68 | 30.66 | 1,565,591 | +1.21(+4.12%) |
Jul 27, 2016 | 30.11 | 30.29 | 29.36 | 29.44 | 1,043,496 | -0.40(-1.33%) |
Jul 26, 2016 | 29.96 | 29.96 | 29.66 | 29.84 | 1,195,544 | -0.08(-0.28%) |
Jul 25, 2016 | 29.75 | 30.24 | 29.75 | 29.92 | 1,480,952 | +0.26(+0.86%) |
Jul 22, 2016 | 30.02 | 30.02 | 29.32 | 29.67 | 468,894 | -0.27(-0.91%) |
Jul 21, 2016 | 29.21 | 30.00 | 29.21 | 29.94 | 769,873 | +0.75(+2.58%) |
Jul 20, 2016 | 29.21 | 29.46 | 28.99 | 29.19 | 964,140 | +0.16(+0.54%) |
Jul 19, 2016 | 29.20 | 29.26 | 28.81 | 29.03 | 483,916 | -0.26(-0.90%) |
Jul 18, 2016 | 28.70 | 29.44 | 28.50 | 29.29 | 506,818 | +0.62(+2.16%) |
Jul 15, 2016 | 28.72 | 28.85 | 28.53 | 28.68 | 914,550 | +0.04(+0.14%) |
Jul 14, 2016 | 27.98 | 28.80 | 27.74 | 28.63 | 1,410,402 | +1.16(+4.24%) |
Jul 13, 2016 | 27.63 | 27.63 | 27.17 | 27.47 | 845,140 | +0.02(+0.09%) |
Jul 12, 2016 | 27.39 | 27.73 | 27.29 | 27.44 | 824,582 | +0.39(+1.43%) |
Jul 11, 2016 | 26.49 | 27.25 | 26.37 | 27.06 | 1,057,345 | +0.93(+3.57%) |
Jul 08, 2016 | 25.59 | 26.17 | 25.16 | 26.12 | 910,146 | +0.97(+3.84%) |
Jul 07, 2016 | 25.36 | 25.87 | 24.83 | 25.16 | 1,483,994 | -0.13(-0.52%) |
Jul 06, 2016 | 24.65 | 25.38 | 24.46 | 25.29 | 2,268,460 | +0.55(+2.20%) |
Jul 05, 2016 | 26.18 | 26.21 | 24.19 | 24.74 | 1,602,262 | -1.50(-5.73%) |
Jul 01, 2016 | 26.05 | 26.25 | 26.25 | 26.25 | 1,232,473 | +0.26(+1.02%) |
Jun 30, 2016 | 26.59 | 26.59 | 25.62 | 25.98 | 1,726,034 | -0.46(-1.75%) |
Jun 29, 2016 | 26.62 | 26.78 | 26.31 | 26.45 | 1,127,939 | +0.17(+0.66%) |
Jun 28, 2016 | 26.37 | 26.87 | 25.90 | 26.27 | 1,384,539 | +0.07(+0.28%) |
Jun 27, 2016 | 26.87 | 26.87 | 25.91 | 26.20 | 1,285,552 | -1.21(-4.43%) |
Jun 24, 2016 | 28.50 | 28.54 | 26.81 | 27.41 | 3,033,327 | -3.16(-10.35%) |
Jun 23, 2016 | 29.80 | 30.58 | 29.61 | 30.57 | 543,477 | +1.40(+4.81%) |
Jun 22, 2016 | 29.61 | 29.79 | 29.15 | 29.17 | 447,593 | -0.37(-1.26%) |
Jun 21, 2016 | 30.22 | 30.25 | 29.06 | 29.54 | 842,123 | -0.85(-2.80%) |
Jun 20, 2016 | 30.53 | 30.96 | 30.19 | 30.39 | 711,212 | +0.67(+2.25%) |
Jun 17, 2016 | 29.43 | 30.33 | 29.34 | 29.72 | 515,530 | +0.31(+1.04%) |
Jun 16, 2016 | 29.11 | 29.53 | 28.72 | 29.42 | 422,526 | -0.11(-0.36%) |
Jun 15, 2016 | 29.25 | 30.16 | 29.14 | 29.53 | 355,999 | +0.39(+1.33%) |
Jun 14, 2016 | 29.11 | 29.36 | 28.77 | 29.14 | 461,927 | -0.20(-0.68%) |
Jun 13, 2016 | 29.73 | 29.91 | 29.23 | 29.34 | 613,643 | -0.59(-1.96%) |
Jun 10, 2016 | 30.67 | 30.67 | 29.86 | 29.92 | 560,821 | -1.06(-3.41%) |
Jun 09, 2016 | 31.95 | 31.95 | 30.69 | 30.98 | 555,002 | -1.07(-3.32%) |
Jun 08, 2016 | 32.40 | 32.41 | 31.94 | 32.04 | 232,359 | -0.17(-0.54%) |
Jun 07, 2016 | 31.78 | 32.28 | 31.76 | 32.22 | 379,084 | +0.51(+1.62%) |
Jun 06, 2016 | 31.70 | 32.13 | 31.20 | 31.71 | 475,363 | +0.06(+0.18%) |
Jun 03, 2016 | 32.56 | 32.82 | 31.52 | 31.65 | 720,820 | -1.16(-3.52%) |
Jun 02, 2016 | 32.54 | 33.13 | 32.44 | 32.80 | 546,655 | +0.21(+0.63%) |
Jun 01, 2016 | 32.43 | 32.67 | 31.72 | 32.60 | 768,488 | -0.04(-0.13%) |
May 31, 2016 | 32.40 | 32.71 | 32.33 | 32.64 | 597,970 | +0.24(+0.74%) |
May 27, 2016 | 31.84 | 32.40 | 32.40 | 32.40 | 463,009 | +0.60(+1.90%) |
May 26, 2016 | 31.80 | 32.02 | 31.60 | 31.80 | 467,168 | +0.25(+0.79%) |
May 25, 2016 | 30.78 | 31.69 | 30.78 | 31.55 | 744,127 | +0.79(+2.58%) |
May 24, 2016 | 30.61 | 31.23 | 30.21 | 30.76 | 1,042,941 | +0.25(+0.81%) |
May 23, 2016 | 30.66 | 31.00 | 30.48 | 30.51 | 579,304 | -0.18(-0.59%) |
May 20, 2016 | 29.95 | 30.76 | 29.90 | 30.69 | 423,120 | +0.77(+2.57%) |
May 19, 2016 | 29.94 | 30.67 | 29.91 | 29.92 | 744,532 | -0.26(-0.85%) |
May 18, 2016 | 29.99 | 30.37 | 29.81 | 30.18 | 740,458 | +0.01(+0.03%) |
May 17, 2016 | 29.77 | 30.56 | 29.73 | 30.17 | 741,481 | +0.26(+0.88%) |
May 16, 2016 | 29.91 | 30.17 | 29.77 | 29.91 | 633,767 | +0.38(+1.29%) |
May 13, 2016 | 29.25 | 30.11 | 29.23 | 29.53 | 851,410 | +0.13(+0.45%) |
May 12, 2016 | 29.53 | 29.66 | 29.06 | 29.39 | 702,512 | +0.02(+0.06%) |
May 11, 2016 | 30.62 | 30.62 | 29.35 | 29.38 | 663,301 | -1.51(-4.88%) |
May 10, 2016 | 30.42 | 30.91 | 30.11 | 30.89 | 569,260 | +0.60(+1.98%) |
May 09, 2016 | 30.42 | 30.57 | 30.16 | 30.29 | 489,507 | +0.01(+0.03%) |
May 06, 2016 | 30.32 | 30.57 | 29.92 | 30.28 | 379,399 | -0.07(-0.22%) |
May 05, 2016 | 30.80 | 30.99 | 30.20 | 30.34 | 446,516 | -0.28(-0.91%) |
May 04, 2016 | 30.62 | 31.34 | 30.46 | 30.62 | 486,829 | -0.34(-1.11%) |
May 03, 2016 | 31.35 | 31.52 | 30.59 | 30.97 | 612,939 | -0.67(-2.12%) |