Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.00 | 29.42 | 28.57 | 29.03 | 1,289,805 | +0.02(+0.06%) |
Jul 28, 2016 | 29.50 | 29.50 | 28.88 | 29.01 | 1,042,655 | -0.63(-2.13%) |
Jul 27, 2016 | 29.58 | 29.72 | 29.49 | 29.64 | 1,216,537 | +0.13(+0.43%) |
Jul 26, 2016 | 29.25 | 29.73 | 29.12 | 29.51 | 918,739 | +0.28(+0.97%) |
Jul 25, 2016 | 29.27 | 29.42 | 29.12 | 29.23 | 500,891 | -0.24(-0.81%) |
Jul 22, 2016 | 29.58 | 29.73 | 28.97 | 29.47 | 616,455 | -0.18(-0.62%) |
Jul 21, 2016 | 30.12 | 30.29 | 29.47 | 29.65 | 506,254 | -0.52(-1.73%) |
Jul 20, 2016 | 30.53 | 30.59 | 30.12 | 30.17 | 554,683 | -0.27(-0.90%) |
Jul 19, 2016 | 30.67 | 30.78 | 30.41 | 30.44 | 440,582 | -0.40(-1.31%) |
Jul 18, 2016 | 30.65 | 30.88 | 30.45 | 30.85 | 360,720 | +0.14(+0.45%) |
Jul 15, 2016 | 30.83 | 30.98 | 30.62 | 30.71 | 550,829 | +0.07(+0.24%) |
Jul 14, 2016 | 30.56 | 30.84 | 30.40 | 30.64 | 428,375 | +0.40(+1.33%) |
Jul 13, 2016 | 30.44 | 30.50 | 30.00 | 30.23 | 305,822 | -0.05(-0.18%) |
Jul 12, 2016 | 29.99 | 30.42 | 29.94 | 30.29 | 539,094 | +0.72(+2.45%) |
Jul 11, 2016 | 29.19 | 29.74 | 29.14 | 29.57 | 626,501 | +0.66(+2.28%) |
Jul 08, 2016 | 28.58 | 29.10 | 28.11 | 28.91 | 966,913 | +0.80(+2.83%) |
Jul 07, 2016 | 28.31 | 28.75 | 27.95 | 28.11 | 518,667 | -0.08(-0.29%) |
Jul 06, 2016 | 27.89 | 28.20 | 27.56 | 28.19 | 655,394 | +0.05(+0.20%) |
Jul 05, 2016 | 28.84 | 28.97 | 27.52 | 28.14 | 974,934 | -1.03(-3.55%) |
Jul 01, 2016 | 29.28 | 29.17 | 29.17 | 29.17 | 938,105 | -0.10(-0.34%) |
Jun 30, 2016 | 29.21 | 29.34 | 28.75 | 29.27 | 1,928,365 | +0.16(+0.57%) |
Jun 29, 2016 | 29.55 | 29.55 | 29.04 | 29.11 | 783,379 | -0.22(-0.75%) |
Jun 28, 2016 | 28.39 | 29.44 | 28.39 | 29.33 | 1,330,393 | +1.38(+4.95%) |
Jun 27, 2016 | 29.71 | 29.91 | 27.74 | 27.95 | 975,290 | -2.12(-7.06%) |
Jun 24, 2016 | 31.87 | 32.05 | 30.01 | 30.07 | 1,745,959 | -3.21(-9.65%) |
Jun 23, 2016 | 32.86 | 33.41 | 32.85 | 33.28 | 424,494 | +0.86(+2.65%) |
Jun 22, 2016 | 32.22 | 32.51 | 31.94 | 32.42 | 578,447 | +0.37(+1.14%) |
Jun 21, 2016 | 32.50 | 32.50 | 31.99 | 32.06 | 224,740 | -0.52(-1.60%) |
Jun 20, 2016 | 32.46 | 32.93 | 32.39 | 32.58 | 342,674 | +0.59(+1.86%) |
Jun 17, 2016 | 31.54 | 32.10 | 31.54 | 31.98 | 601,485 | +0.47(+1.48%) |
Jun 16, 2016 | 31.25 | 31.54 | 30.70 | 31.52 | 349,049 | -0.05(-0.14%) |
Jun 15, 2016 | 31.71 | 31.95 | 31.47 | 31.56 | 281,211 | +0.01(+0.03%) |
Jun 14, 2016 | 31.46 | 31.79 | 31.27 | 31.55 | 241,877 | +0.05(+0.15%) |
Jun 13, 2016 | 31.96 | 32.23 | 31.49 | 31.51 | 322,780 | -0.70(-2.19%) |
Jun 10, 2016 | 33.13 | 33.51 | 32.15 | 32.21 | 450,609 | -0.60(-1.84%) |
Jun 09, 2016 | 32.96 | 33.24 | 32.62 | 32.82 | 194,076 | -0.48(-1.43%) |
Jun 08, 2016 | 33.30 | 33.56 | 33.15 | 33.29 | 175,491 | +0.02(+0.05%) |
Jun 07, 2016 | 33.14 | 33.40 | 33.13 | 33.27 | 266,031 | +0.19(+0.58%) |
Jun 06, 2016 | 32.48 | 33.20 | 32.44 | 33.08 | 311,783 | +0.82(+2.55%) |
Jun 03, 2016 | 32.58 | 32.59 | 32.08 | 32.26 | 283,467 | -0.29(-0.90%) |
Jun 02, 2016 | 32.34 | 32.55 | 32.17 | 32.55 | 365,770 | +0.12(+0.37%) |
Jun 01, 2016 | 32.21 | 32.49 | 31.92 | 32.43 | 351,504 | -0.07(-0.23%) |
May 31, 2016 | 32.80 | 33.02 | 32.29 | 32.50 | 922,117 | -0.27(-0.81%) |
May 27, 2016 | 33.04 | 32.77 | 32.77 | 32.77 | 525,916 | -0.34(-1.02%) |
May 26, 2016 | 33.10 | 33.41 | 32.94 | 33.11 | 572,610 | +0.14(+0.42%) |
May 25, 2016 | 32.53 | 33.06 | 32.37 | 32.97 | 634,702 | +0.62(+1.92%) |
May 24, 2016 | 32.04 | 32.49 | 31.82 | 32.35 | 743,342 | +0.68(+2.14%) |
May 23, 2016 | 31.20 | 31.82 | 31.09 | 31.67 | 680,410 | +0.42(+1.35%) |
May 20, 2016 | 30.42 | 31.34 | 30.25 | 31.25 | 899,299 | +0.92(+3.05%) |
May 19, 2016 | 30.45 | 30.87 | 29.97 | 30.33 | 748,440 | -0.54(-1.75%) |
May 18, 2016 | 31.51 | 31.62 | 30.70 | 30.87 | 593,753 | -0.59(-1.89%) |