Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.52 | 29.63 | 29.37 | 29.44 | 1,399,163 | -0.13(-0.45%) |
Jul 28, 2016 | 30.03 | 30.10 | 29.48 | 29.58 | 2,237,417 | -0.73(-2.40%) |
Jul 27, 2016 | 30.50 | 30.50 | 30.23 | 30.30 | 939,999 | -0.17(-0.57%) |
Jul 26, 2016 | 30.38 | 30.51 | 30.27 | 30.48 | 746,474 | +0.13(+0.44%) |
Jul 25, 2016 | 30.24 | 30.46 | 30.21 | 30.35 | 932,077 | -0.01(-0.02%) |
Jul 22, 2016 | 30.32 | 30.41 | 30.15 | 30.35 | 1,134,503 | +0.08(+0.28%) |
Jul 21, 2016 | 30.42 | 30.49 | 30.21 | 30.27 | 727,859 | -0.15(-0.48%) |
Jul 20, 2016 | 30.29 | 30.54 | 30.23 | 30.42 | 763,614 | +0.17(+0.58%) |
Jul 19, 2016 | 30.10 | 30.35 | 30.05 | 30.24 | 1,192,537 | -0.05(-0.16%) |
Jul 18, 2016 | 29.92 | 30.37 | 29.88 | 30.29 | 1,132,509 | +0.31(+1.05%) |
Jul 15, 2016 | 30.15 | 30.32 | 29.91 | 29.98 | 973,617 | -0.15(-0.51%) |
Jul 14, 2016 | 30.03 | 30.24 | 29.90 | 30.13 | 1,188,922 | +0.37(+1.25%) |
Jul 13, 2016 | 29.45 | 29.79 | 29.44 | 29.76 | 1,073,015 | +0.31(+1.04%) |
Jul 12, 2016 | 29.33 | 29.54 | 29.26 | 29.45 | 1,123,841 | +0.45(+1.54%) |
Jul 11, 2016 | 28.58 | 29.12 | 28.58 | 29.00 | 1,210,534 | +0.41(+1.44%) |
Jul 08, 2016 | 28.44 | 28.67 | 28.23 | 28.59 | 1,296,252 | +0.36(+1.29%) |
Jul 07, 2016 | 28.44 | 28.58 | 28.14 | 28.23 | 855,375 | -0.08(-0.27%) |
Jul 06, 2016 | 28.26 | 28.33 | 27.89 | 28.30 | 960,241 | +0.02(+0.07%) |
Jul 05, 2016 | 28.39 | 28.67 | 28.27 | 28.28 | 1,859,181 | -0.24(-0.83%) |
Jul 01, 2016 | 28.26 | 28.52 | 28.52 | 28.52 | 963,767 | +0.26(+0.92%) |
Jun 30, 2016 | 28.03 | 28.35 | 27.93 | 28.26 | 1,901,105 | +0.27(+0.97%) |
Jun 29, 2016 | 27.47 | 28.03 | 27.43 | 27.99 | 1,204,446 | +0.77(+2.83%) |
Jun 28, 2016 | 27.19 | 27.35 | 27.02 | 27.22 | 1,652,264 | +0.27(+0.99%) |
Jun 27, 2016 | 27.27 | 27.39 | 26.73 | 26.96 | 2,755,465 | -1.00(-3.58%) |
Jun 24, 2016 | 27.91 | 28.44 | 27.74 | 27.96 | 4,457,005 | -1.38(-4.70%) |
Jun 23, 2016 | 29.26 | 29.39 | 29.16 | 29.33 | 855,622 | +0.39(+1.35%) |
Jun 22, 2016 | 29.04 | 29.20 | 28.91 | 28.94 | 1,446,032 | -0.05(-0.17%) |
Jun 21, 2016 | 28.92 | 29.12 | 28.90 | 28.99 | 996,985 | +0.05(+0.17%) |
Jun 20, 2016 | 28.97 | 29.19 | 28.91 | 28.94 | 1,083,320 | +0.23(+0.80%) |
Jun 17, 2016 | 28.90 | 28.93 | 28.60 | 28.71 | 1,271,725 | -0.06(-0.22%) |
Jun 16, 2016 | 28.59 | 28.81 | 28.28 | 28.77 | 1,226,349 | -0.05(-0.17%) |
Jun 15, 2016 | 28.96 | 29.00 | 28.77 | 28.82 | 1,187,795 | -0.15(-0.53%) |
Jun 14, 2016 | 29.03 | 29.10 | 28.81 | 28.98 | 1,090,755 | -0.16(-0.55%) |
Jun 13, 2016 | 29.14 | 29.35 | 29.05 | 29.14 | 859,824 | -0.19(-0.64%) |
Jun 10, 2016 | 29.56 | 29.65 | 29.23 | 29.33 | 961,825 | -0.36(-1.20%) |
Jun 09, 2016 | 29.63 | 29.72 | 29.51 | 29.68 | 954,331 | -0.15(-0.52%) |
Jun 08, 2016 | 29.91 | 29.93 | 29.69 | 29.84 | 762,058 | +0.06(+0.21%) |
Jun 07, 2016 | 29.69 | 29.81 | 29.57 | 29.77 | 1,028,042 | +0.10(+0.33%) |
Jun 06, 2016 | 29.58 | 29.80 | 29.53 | 29.68 | 933,604 | +0.09(+0.31%) |
Jun 03, 2016 | 29.61 | 29.67 | 29.40 | 29.58 | 885,688 | +0.17(+0.57%) |
Jun 02, 2016 | 29.23 | 29.43 | 29.17 | 29.42 | 1,247,217 | +0.01(+0.05%) |
Jun 01, 2016 | 29.43 | 29.59 | 29.23 | 29.40 | 872,496 | +0.00(+0.00%) |
May 31, 2016 | 29.56 | 29.63 | 29.31 | 29.40 | 1,426,526 | -0.16(-0.54%) |
May 27, 2016 | 29.13 | 29.56 | 29.56 | 29.56 | 877,673 | +0.27(+0.93%) |
May 26, 2016 | 29.31 | 29.42 | 29.21 | 29.29 | 1,009,602 | +0.14(+0.48%) |
May 25, 2016 | 29.15 | 29.35 | 29.05 | 29.15 | 1,562,536 | +0.17(+0.60%) |
May 24, 2016 | 28.71 | 29.07 | 28.71 | 28.98 | 1,611,185 | +0.46(+1.62%) |
May 23, 2016 | 28.79 | 28.82 | 28.51 | 28.51 | 1,108,360 | -0.34(-1.16%) |
May 20, 2016 | 28.39 | 28.97 | 28.33 | 28.85 | 1,783,127 | +0.57(+2.00%) |
May 19, 2016 | 28.09 | 28.33 | 27.96 | 28.28 | 1,078,397 | -0.02(-0.07%) |
May 18, 2016 | 28.27 | 28.54 | 28.14 | 28.30 | 1,092,507 | -0.13(-0.44%) |
May 17, 2016 | 28.63 | 28.72 | 28.18 | 28.43 | 1,730,573 | +0.00(+0.01%) |
May 16, 2016 | 28.21 | 28.50 | 28.08 | 28.43 | 1,092,302 | +0.22(+0.78%) |
May 13, 2016 | 28.29 | 28.30 | 28.10 | 28.21 | 1,251,051 | -0.21(-0.72%) |
May 12, 2016 | 28.35 | 28.46 | 28.13 | 28.41 | 1,011,485 | +0.29(+1.02%) |
May 11, 2016 | 28.30 | 28.41 | 28.04 | 28.13 | 1,049,813 | -0.30(-1.06%) |
May 10, 2016 | 28.04 | 28.44 | 28.04 | 28.43 | 991,362 | +0.49(+1.77%) |
May 09, 2016 | 27.71 | 27.95 | 27.67 | 27.93 | 861,082 | +0.14(+0.49%) |
May 06, 2016 | 27.67 | 27.86 | 27.54 | 27.80 | 1,032,788 | +0.07(+0.25%) |
May 05, 2016 | 28.00 | 28.00 | 27.69 | 27.73 | 1,389,093 | -0.13(-0.47%) |
May 04, 2016 | 27.65 | 27.92 | 27.52 | 27.86 | 1,063,860 | +0.03(+0.12%) |
May 03, 2016 | 28.08 | 28.28 | 27.71 | 27.82 | 1,312,059 | -0.48(-1.70%) |