Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.25 | 36.02 | 34.70 | 35.60 | 865,022 | -0.31(-0.86%) |
Jul 28, 2016 | 36.50 | 36.50 | 35.03 | 35.91 | 939,911 | -0.61(-1.67%) |
Jul 27, 2016 | 33.00 | 37.77 | 32.93 | 36.52 | 1,577,125 | +4.87(+15.39%) |
Jul 26, 2016 | 31.50 | 31.82 | 31.28 | 31.65 | 197,811 | +0.11(+0.35%) |
Jul 25, 2016 | 31.34 | 31.82 | 30.92 | 31.54 | 235,849 | +0.47(+1.51%) |
Jul 22, 2016 | 30.84 | 31.39 | 30.55 | 31.07 | 207,527 | +0.16(+0.52%) |
Jul 21, 2016 | 31.89 | 32.08 | 30.79 | 30.91 | 229,424 | -0.86(-2.71%) |
Jul 20, 2016 | 31.36 | 32.00 | 31.07 | 31.77 | 443,477 | +0.59(+1.89%) |
Jul 19, 2016 | 31.33 | 31.47 | 31.02 | 31.18 | 148,593 | -0.27(-0.86%) |
Jul 18, 2016 | 31.42 | 31.85 | 31.34 | 31.45 | 161,515 | +0.13(+0.42%) |
Jul 15, 2016 | 31.00 | 31.54 | 30.54 | 31.32 | 251,624 | +0.25(+0.80%) |
Jul 14, 2016 | 31.65 | 31.83 | 30.96 | 31.07 | 186,866 | -0.41(-1.30%) |
Jul 13, 2016 | 31.86 | 32.19 | 31.44 | 31.48 | 403,477 | -0.33(-1.04%) |
Jul 12, 2016 | 32.00 | 32.29 | 31.73 | 31.81 | 172,357 | +0.11(+0.35%) |
Jul 11, 2016 | 31.50 | 32.00 | 31.43 | 31.70 | 200,314 | +0.23(+0.73%) |
Jul 08, 2016 | 31.09 | 31.59 | 30.92 | 31.47 | 225,424 | +0.55(+1.78%) |
Jul 07, 2016 | 30.65 | 30.89 | 30.36 | 30.92 | 170,873 | +0.11(+0.36%) |
Jul 05, 2016 | 30.60 | 31.13 | 30.50 | 30.81 | 235,193 | +0.10(+0.33%) |
Jul 01, 2016 | 30.43 | 30.71 | 30.71 | 30.71 | 282,300 | +0.36(+1.19%) |
Jun 30, 2016 | 30.42 | 30.42 | 29.79 | 30.35 | 307,595 | +0.39(+1.30%) |
Jun 29, 2016 | 28.72 | 30.21 | 28.72 | 29.96 | 370,980 | +1.45(+5.09%) |
Jun 28, 2016 | 27.77 | 28.66 | 27.77 | 28.51 | 386,961 | +1.10(+4.01%) |
Jun 27, 2016 | 27.42 | 27.69 | 26.79 | 27.41 | 489,614 | -0.09(-0.33%) |
Jun 24, 2016 | 26.83 | 27.60 | 26.31 | 27.50 | 2,600,287 | -0.40(-1.43%) |
Jun 23, 2016 | 28.09 | 28.14 | 27.42 | 27.90 | 452,604 | +0.12(+0.43%) |
Jun 22, 2016 | 27.63 | 28.49 | 27.30 | 27.78 | 374,676 | +0.30(+1.09%) |
Jun 21, 2016 | 27.76 | 27.90 | 27.26 | 27.48 | 247,938 | -0.28(-1.01%) |
Jun 20, 2016 | 27.51 | 28.13 | 27.40 | 27.76 | 342,695 | +0.55(+2.02%) |
Jun 17, 2016 | 27.48 | 27.56 | 26.96 | 27.21 | 260,883 | -0.29(-1.05%) |
Jun 16, 2016 | 27.87 | 28.08 | 27.10 | 27.50 | 300,395 | -0.54(-1.93%) |
Jun 15, 2016 | 28.25 | 28.31 | 27.86 | 28.04 | 359,445 | -0.11(-0.39%) |
Jun 14, 2016 | 27.53 | 28.40 | 27.51 | 28.15 | 626,323 | +0.40(+1.44%) |
Jun 13, 2016 | 28.72 | 28.98 | 27.32 | 27.75 | 912,017 | -1.14(-3.95%) |
Jun 10, 2016 | 28.92 | 29.13 | 28.27 | 28.89 | 465,416 | -0.25(-0.86%) |
Jun 09, 2016 | 28.48 | 29.47 | 28.24 | 29.14 | 1,735,977 | +1.19(+4.26%) |
Jun 08, 2016 | 27.38 | 28.04 | 26.61 | 27.95 | 561,852 | +0.45(+1.64%) |
Jun 07, 2016 | 26.89 | 27.60 | 26.75 | 27.50 | 578,516 | +0.47(+1.74%) |
Jun 06, 2016 | 26.89 | 27.13 | 26.63 | 27.03 | 195,379 | +0.08(+0.30%) |
Jun 03, 2016 | 27.42 | 27.75 | 26.86 | 26.95 | 163,024 | -0.57(-2.07%) |
Jun 02, 2016 | 27.03 | 27.69 | 26.79 | 27.52 | 303,496 | +0.29(+1.07%) |
Jun 01, 2016 | 27.50 | 27.85 | 26.84 | 27.23 | 298,032 | -0.43(-1.55%) |
May 31, 2016 | 26.85 | 27.69 | 26.52 | 27.66 | 996,175 | +0.84(+3.13%) |
May 27, 2016 | 26.24 | 26.82 | 26.82 | 26.82 | 286,500 | +0.58(+2.21%) |
May 26, 2016 | 26.06 | 26.40 | 26.06 | 26.24 | 109,342 | +0.08(+0.31%) |
May 25, 2016 | 26.02 | 26.24 | 25.67 | 26.16 | 158,164 | +0.28(+1.08%) |
May 24, 2016 | 25.44 | 25.96 | 25.41 | 25.88 | 324,773 | +0.25(+0.98%) |
May 23, 2016 | 26.20 | 26.49 | 25.63 | 25.63 | 163,896 | -0.64(-2.44%) |
May 20, 2016 | 25.78 | 26.64 | 25.73 | 26.27 | 131,361 | +0.63(+2.46%) |
May 19, 2016 | 25.69 | 26.12 | 25.29 | 25.64 | 422,361 | -0.31(-1.19%) |
May 18, 2016 | 25.23 | 26.24 | 25.20 | 25.95 | 369,634 | +0.60(+2.37%) |
May 17, 2016 | 25.89 | 26.14 | 25.09 | 25.35 | 309,654 | -0.54(-2.09%) |
May 16, 2016 | 26.41 | 26.73 | 25.83 | 25.89 | 400,130 | -0.53(-2.01%) |
May 13, 2016 | 26.45 | 26.79 | 26.29 | 26.42 | 137,042 | -0.08(-0.30%) |
May 12, 2016 | 26.60 | 26.85 | 26.17 | 26.50 | 141,014 | -0.01(-0.04%) |
May 11, 2016 | 26.00 | 26.81 | 25.87 | 26.51 | 1,115,201 | +0.26(+0.99%) |
May 10, 2016 | 25.70 | 26.45 | 25.48 | 26.25 | 850,045 | +0.56(+2.18%) |
May 09, 2016 | 25.19 | 25.92 | 24.24 | 25.69 | 526,034 | +0.09(+0.35%) |
May 06, 2016 | 25.00 | 25.99 | 24.97 | 25.60 | 607,433 | +0.20(+0.79%) |
May 05, 2016 | 25.43 | 25.86 | 25.18 | 25.40 | 576,263 | +0.44(+1.76%) |
May 04, 2016 | 24.30 | 26.16 | 24.07 | 24.96 | 647,900 | +0.55(+2.25%) |
May 03, 2016 | 24.57 | 24.83 | 24.32 | 24.41 | 342,234 | -0.45(-1.81%) |