Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.60 | 31.70 | 31.10 | 31.13 | 425,753 | -0.43(-1.35%) |
Jul 28, 2016 | 31.19 | 32.48 | 30.40 | 31.55 | 582,409 | +0.60(+1.92%) |
Jul 27, 2016 | 30.90 | 31.00 | 30.57 | 30.96 | 292,284 | +0.09(+0.28%) |
Jul 26, 2016 | 30.83 | 31.08 | 30.30 | 30.87 | 307,062 | +0.27(+0.90%) |
Jul 25, 2016 | 31.04 | 31.19 | 30.40 | 30.60 | 461,444 | -0.51(-1.64%) |
Jul 22, 2016 | 30.60 | 31.22 | 30.56 | 31.11 | 497,780 | +0.41(+1.32%) |
Jul 21, 2016 | 30.14 | 30.72 | 29.68 | 30.70 | 582,485 | +0.57(+1.88%) |
Jul 20, 2016 | 30.01 | 30.23 | 28.92 | 30.14 | 202,476 | +0.26(+0.85%) |
Jul 19, 2016 | 29.82 | 30.04 | 29.57 | 29.88 | 256,128 | -0.08(-0.25%) |
Jul 18, 2016 | 29.96 | 30.19 | 29.80 | 29.96 | 183,085 | +0.07(+0.22%) |
Jul 15, 2016 | 30.03 | 30.14 | 29.62 | 29.89 | 314,504 | +0.03(+0.10%) |
Jul 14, 2016 | 30.25 | 30.25 | 29.65 | 29.86 | 228,944 | -0.18(-0.60%) |
Jul 13, 2016 | 30.01 | 30.17 | 29.81 | 30.04 | 269,706 | +0.08(+0.25%) |
Jul 12, 2016 | 29.72 | 30.14 | 29.65 | 29.97 | 267,496 | +0.48(+1.64%) |
Jul 11, 2016 | 29.55 | 29.65 | 29.32 | 29.48 | 299,433 | +0.08(+0.26%) |
Jul 08, 2016 | 29.08 | 29.54 | 28.87 | 29.41 | 292,609 | +0.54(+1.87%) |
Jul 07, 2016 | 28.99 | 29.20 | 28.73 | 28.87 | 123,900 | +0.20(+0.69%) |
Jul 05, 2016 | 28.81 | 28.93 | 28.44 | 28.67 | 307,014 | -0.31(-1.08%) |
Jul 01, 2016 | 28.99 | 28.98 | 28.98 | 28.98 | 199,201 | -0.08(-0.28%) |
Jun 30, 2016 | 28.32 | 29.07 | 27.97 | 29.06 | 338,043 | +0.86(+3.07%) |
Jun 29, 2016 | 27.97 | 28.25 | 27.94 | 28.20 | 352,673 | +0.51(+1.84%) |
Jun 28, 2016 | 27.94 | 28.04 | 27.61 | 27.69 | 243,623 | +0.02(+0.07%) |
Jun 27, 2016 | 28.37 | 28.63 | 27.53 | 27.67 | 329,708 | -0.98(-3.43%) |
Jun 24, 2016 | 28.51 | 28.90 | 28.15 | 28.65 | 841,505 | -1.00(-3.38%) |
Jun 23, 2016 | 29.30 | 29.86 | 28.73 | 29.65 | 263,031 | +0.60(+2.05%) |
Jun 22, 2016 | 29.25 | 29.25 | 28.01 | 29.06 | 356,475 | -0.07(-0.23%) |
Jun 21, 2016 | 28.93 | 29.20 | 28.69 | 29.12 | 344,880 | +0.28(+0.98%) |
Jun 20, 2016 | 28.57 | 29.00 | 28.34 | 28.84 | 288,107 | +0.52(+1.84%) |
Jun 17, 2016 | 28.22 | 28.50 | 28.03 | 28.32 | 789,201 | +0.15(+0.54%) |
Jun 16, 2016 | 27.83 | 28.19 | 27.68 | 28.17 | 262,230 | +0.04(+0.13%) |
Jun 15, 2016 | 28.62 | 28.62 | 28.11 | 28.13 | 258,526 | -0.38(-1.33%) |
Jun 14, 2016 | 28.48 | 28.69 | 28.28 | 28.51 | 299,459 | -0.09(-0.30%) |
Jun 13, 2016 | 28.64 | 28.82 | 28.36 | 28.59 | 401,454 | -0.21(-0.72%) |
Jun 10, 2016 | 28.88 | 29.06 | 28.61 | 28.80 | 275,361 | -0.39(-1.33%) |
Jun 09, 2016 | 29.18 | 29.38 | 29.11 | 29.19 | 253,308 | -0.17(-0.58%) |
Jun 08, 2016 | 29.19 | 29.44 | 29.05 | 29.36 | 263,543 | +0.17(+0.58%) |
Jun 07, 2016 | 28.97 | 29.30 | 28.89 | 29.19 | 243,849 | +0.18(+0.62%) |
Jun 06, 2016 | 28.69 | 29.29 | 28.64 | 29.01 | 262,493 | +0.39(+1.35%) |
Jun 03, 2016 | 28.65 | 28.68 | 28.30 | 28.62 | 258,732 | +0.02(+0.07%) |
Jun 02, 2016 | 28.70 | 28.91 | 28.50 | 28.60 | 298,735 | -0.17(-0.59%) |
Jun 01, 2016 | 28.64 | 28.64 | 28.48 | 28.77 | 536,645 | -0.15(-0.52%) |
May 31, 2016 | 28.81 | 28.98 | 28.10 | 28.93 | 649,315 | +1.43(+5.19%) |
May 27, 2016 | 27.25 | 27.50 | 27.50 | 27.50 | 231,255 | +0.20(+0.73%) |
May 26, 2016 | 27.45 | 27.55 | 27.23 | 27.30 | 155,946 | -0.07(-0.24%) |
May 25, 2016 | 27.46 | 28.07 | 26.48 | 27.37 | 189,474 | +0.05(+0.17%) |
May 24, 2016 | 27.05 | 27.37 | 26.98 | 27.32 | 449,121 | +0.50(+1.87%) |
May 23, 2016 | 27.00 | 27.10 | 26.79 | 26.82 | 347,586 | -0.33(-1.22%) |
May 20, 2016 | 27.05 | 27.44 | 26.97 | 27.15 | 243,932 | +0.31(+1.16%) |
May 19, 2016 | 27.06 | 27.23 | 26.66 | 26.84 | 231,494 | -0.26(-0.98%) |
May 18, 2016 | 26.83 | 27.46 | 26.74 | 27.10 | 182,623 | +0.08(+0.28%) |
May 17, 2016 | 27.64 | 27.79 | 26.91 | 27.03 | 290,919 | -0.67(-2.42%) |
May 16, 2016 | 27.46 | 28.11 | 26.71 | 27.70 | 205,123 | +0.26(+0.93%) |
May 13, 2016 | 27.71 | 27.89 | 27.32 | 27.44 | 282,198 | -0.26(-0.92%) |
May 12, 2016 | 27.89 | 28.03 | 27.52 | 27.70 | 209,018 | -0.05(-0.17%) |
May 11, 2016 | 28.04 | 28.23 | 27.73 | 27.74 | 208,936 | -0.29(-1.05%) |
May 10, 2016 | 27.83 | 28.17 | 27.53 | 28.04 | 246,375 | +0.41(+1.50%) |
May 09, 2016 | 27.74 | 28.06 | 27.57 | 27.62 | 288,148 | -0.20(-0.71%) |
May 06, 2016 | 27.61 | 27.83 | 27.22 | 27.82 | 393,849 | +0.15(+0.55%) |
May 05, 2016 | 27.80 | 27.97 | 27.57 | 27.67 | 356,024 | -0.03(-0.10%) |
May 04, 2016 | 27.81 | 28.25 | 27.66 | 27.70 | 316,802 | -0.34(-1.21%) |
May 03, 2016 | 28.25 | 28.39 | 27.76 | 28.04 | 483,103 | -0.52(-1.82%) |