Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.93 | 30.02 | 29.84 | 30.01 | 3,337 | +0.02(+0.08%) |
Jul 28, 2016 | 30.05 | 30.05 | 29.79 | 29.99 | 3,401 | -0.01(-0.03%) |
Jul 27, 2016 | 30.06 | 30.06 | 29.95 | 29.99 | 1,058 | -0.11(-0.36%) |
Jul 26, 2016 | 30.16 | 30.20 | 30.02 | 30.10 | 10,162 | +0.04(+0.13%) |
Jul 25, 2016 | 30.06 | 30.06 | 29.99 | 30.06 | 25,745 | -0.03(-0.10%) |
Jul 22, 2016 | 30.02 | 30.09 | 30.02 | 30.09 | 3,945 | +0.22(+0.73%) |
Jul 21, 2016 | 29.93 | 29.97 | 29.86 | 29.88 | 5,913 | -0.06(-0.21%) |
Jul 20, 2016 | 29.96 | 29.96 | 29.94 | 29.94 | 1,291 | +0.05(+0.16%) |
Jul 19, 2016 | 30.02 | 30.02 | 29.84 | 29.89 | 10,601 | -0.09(-0.30%) |
Jul 18, 2016 | 29.92 | 30.00 | 29.92 | 29.98 | 18,512 | +0.08(+0.26%) |
Jul 15, 2016 | 29.91 | 29.97 | 29.82 | 29.90 | 8,748 | +0.05(+0.16%) |
Jul 14, 2016 | 29.78 | 29.93 | 29.78 | 29.86 | 4,251 | +0.07(+0.25%) |
Jul 13, 2016 | 29.73 | 29.80 | 29.66 | 29.78 | 3,637 | +0.02(+0.07%) |
Jul 12, 2016 | 29.67 | 29.82 | 29.67 | 29.76 | 3,891 | +0.18(+0.60%) |
Jul 11, 2016 | 29.52 | 29.66 | 29.52 | 29.59 | 365,108 | +0.12(+0.42%) |
Jul 08, 2016 | 29.28 | 29.46 | 28.99 | 29.46 | 4,004 | +0.47(+1.63%) |
Jul 07, 2016 | 29.18 | 29.18 | 28.95 | 28.99 | 966 | +0.01(+0.03%) |
Jul 05, 2016 | 28.92 | 28.98 | 28.90 | 28.98 | 2,720 | -0.15(-0.53%) |
Jul 01, 2016 | 29.18 | 29.14 | 29.14 | 29.14 | 1,289 | +0.02(+0.08%) |
Jun 30, 2016 | 28.86 | 29.11 | 28.63 | 29.11 | 9,482 | +0.51(+1.79%) |
Jun 29, 2016 | 28.21 | 28.65 | 28.21 | 28.60 | 20,747 | +0.44(+1.57%) |
Jun 28, 2016 | 28.06 | 28.16 | 27.99 | 28.16 | 18,320 | +0.34(+1.23%) |
Jun 27, 2016 | 27.76 | 27.83 | 27.72 | 27.82 | 198,972 | -0.60(-2.10%) |
Jun 24, 2016 | 28.22 | 28.52 | 28.22 | 28.42 | 10,497 | -0.67(-2.32%) |
Jun 23, 2016 | 28.98 | 29.13 | 28.98 | 29.09 | 104,599 | +0.19(+0.67%) |
Jun 22, 2016 | 29.04 | 29.04 | 28.88 | 28.90 | 6,638 | -0.01(-0.03%) |
Jun 21, 2016 | 28.81 | 28.91 | 28.81 | 28.90 | 1,395 | -0.04(-0.13%) |
Jun 20, 2016 | 29.14 | 29.14 | 28.90 | 28.94 | 7,500 | +0.30(+1.05%) |
Jun 17, 2016 | 28.70 | 28.70 | 28.56 | 28.64 | 60,206 | +0.05(+0.18%) |
Jun 16, 2016 | 28.50 | 28.59 | 28.33 | 28.59 | 2,107 | +0.01(+0.02%) |
Jun 15, 2016 | 28.66 | 28.66 | 28.56 | 28.59 | 2,404 | +0.15(+0.55%) |
Jun 14, 2016 | 28.70 | 28.70 | 28.37 | 28.43 | 36,581 | -0.17(-0.61%) |
Jun 13, 2016 | 28.98 | 28.98 | 28.60 | 28.60 | 11,324 | -0.14(-0.49%) |
Jun 10, 2016 | 28.78 | 28.85 | 28.74 | 28.74 | 3,359 | -0.22(-0.75%) |
Jun 09, 2016 | 28.85 | 28.97 | 28.85 | 28.96 | 5,413 | -0.05(-0.16%) |
Jun 08, 2016 | 29.09 | 29.09 | 29.01 | 29.01 | 1,070 | +0.01(+0.02%) |
Jun 07, 2016 | 29.08 | 29.08 | 28.97 | 29.00 | 3,302 | +0.12(+0.41%) |
Jun 06, 2016 | 28.78 | 28.88 | 28.78 | 28.88 | 5,090 | +0.11(+0.37%) |
Jun 03, 2016 | 28.70 | 28.78 | 28.62 | 28.78 | 5,832 | +0.05(+0.17%) |
Jun 02, 2016 | 28.63 | 28.73 | 28.56 | 28.73 | 2,533 | +0.06(+0.22%) |
Jun 01, 2016 | 28.52 | 28.67 | 28.52 | 28.67 | 5,017 | +0.19(+0.66%) |
May 31, 2016 | 28.57 | 28.57 | 28.46 | 28.48 | 16,625 | -0.05(-0.17%) |
May 27, 2016 | 28.61 | 28.53 | 28.53 | 28.53 | 7,760 | +0.12(+0.44%) |
May 26, 2016 | 28.56 | 28.56 | 28.33 | 28.40 | 2,566 | +0.07(+0.26%) |
May 25, 2016 | 28.37 | 28.37 | 28.17 | 28.33 | 2,410 | +0.26(+0.94%) |
May 24, 2016 | 28.00 | 28.10 | 28.00 | 28.06 | 2,082 | +0.17(+0.60%) |
May 23, 2016 | 28.04 | 28.04 | 27.89 | 27.90 | 915 | -0.00(-0.01%) |
May 20, 2016 | 27.88 | 27.96 | 27.74 | 27.90 | 71,654 | +0.28(+1.02%) |
May 19, 2016 | 27.58 | 27.62 | 27.58 | 27.62 | 1,299 | -0.05(-0.18%) |
May 18, 2016 | 27.79 | 27.98 | 27.67 | 27.67 | 3,881 | -0.13(-0.45%) |
May 17, 2016 | 28.08 | 28.08 | 27.79 | 27.79 | 1,264 | -0.31(-1.10%) |
May 16, 2016 | 27.96 | 28.13 | 27.96 | 28.10 | 5,132 | +0.24(+0.86%) |
May 13, 2016 | 28.15 | 28.15 | 27.86 | 27.86 | 3,429 | -0.36(-1.28%) |
May 12, 2016 | 28.11 | 28.23 | 28.11 | 28.23 | 575 | +0.09(+0.33%) |
May 11, 2016 | 28.23 | 28.23 | 28.13 | 28.13 | 1,042 | -0.14(-0.49%) |
May 10, 2016 | 28.20 | 28.29 | 28.15 | 28.27 | 5,791 | +0.16(+0.57%) |
May 09, 2016 | 28.11 | 28.11 | 28.11 | 28.11 | 341 | +0.18(+0.65%) |
May 06, 2016 | 27.91 | 27.93 | 27.91 | 27.93 | 1,007 | -0.05(-0.16%) |
May 05, 2016 | 28.05 | 28.05 | 27.96 | 27.98 | 3,053 | -0.15(-0.54%) |
May 04, 2016 | 28.06 | 28.14 | 28.05 | 28.13 | 2,051 | -0.05(-0.16%) |
May 03, 2016 | 28.11 | 28.17 | 28.11 | 28.17 | 863 | -0.25(-0.90%) |