Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 32.41 | 32.49 | 31.89 | 31.90 | 845,071 | -0.57(-1.76%) |
Jul 28, 2016 | 32.26 | 32.59 | 30.40 | 32.48 | 1,403,620 | +2.14(+7.06%) |
Jul 27, 2016 | 30.73 | 30.89 | 29.87 | 30.34 | 977,447 | -0.32(-1.03%) |
Jul 26, 2016 | 30.36 | 30.68 | 30.06 | 30.65 | 769,712 | +0.37(+1.23%) |
Jul 25, 2016 | 30.40 | 30.71 | 30.26 | 30.28 | 619,264 | -0.23(-0.76%) |
Jul 22, 2016 | 30.76 | 30.77 | 30.30 | 30.51 | 554,162 | -0.15(-0.48%) |
Jul 21, 2016 | 30.94 | 31.02 | 30.43 | 30.66 | 415,081 | -0.23(-0.74%) |
Jul 20, 2016 | 30.84 | 31.11 | 30.60 | 30.89 | 666,816 | +0.16(+0.50%) |
Jul 19, 2016 | 30.71 | 30.92 | 30.55 | 30.73 | 392,944 | -0.04(-0.12%) |
Jul 18, 2016 | 30.86 | 31.18 | 30.77 | 30.77 | 304,701 | +0.06(+0.20%) |
Jul 15, 2016 | 30.76 | 30.83 | 30.42 | 30.71 | 291,804 | +0.10(+0.32%) |
Jul 14, 2016 | 30.98 | 30.98 | 30.57 | 30.61 | 225,509 | -0.06(-0.18%) |
Jul 13, 2016 | 30.97 | 31.00 | 30.58 | 30.66 | 295,842 | -0.17(-0.54%) |
Jul 12, 2016 | 30.48 | 31.00 | 30.48 | 30.83 | 541,501 | -0.03(-0.10%) |
Jul 11, 2016 | 30.73 | 30.93 | 30.53 | 30.86 | 467,750 | +0.42(+1.39%) |
Jul 08, 2016 | 29.85 | 30.53 | 29.66 | 30.44 | 561,822 | +0.78(+2.61%) |
Jul 07, 2016 | 29.66 | 29.86 | 29.45 | 29.66 | 320,905 | +0.32(+1.10%) |
Jul 05, 2016 | 29.59 | 29.73 | 29.24 | 29.34 | 431,363 | -0.37(-1.23%) |
Jul 01, 2016 | 29.21 | 29.71 | 29.71 | 29.71 | 611,431 | +0.22(+0.74%) |
Jun 30, 2016 | 28.72 | 29.49 | 28.72 | 29.49 | 483,508 | +0.74(+2.57%) |
Jun 29, 2016 | 28.68 | 28.96 | 28.55 | 28.75 | 715,710 | +0.35(+1.22%) |
Jun 28, 2016 | 28.36 | 28.69 | 28.10 | 28.41 | 544,922 | +0.41(+1.46%) |
Jun 27, 2016 | 28.47 | 28.75 | 27.74 | 28.00 | 957,495 | -0.74(-2.57%) |
Jun 24, 2016 | 29.03 | 29.43 | 28.59 | 28.73 | 1,831,233 | -1.50(-4.96%) |
Jun 23, 2016 | 29.78 | 30.27 | 29.60 | 30.24 | 388,782 | +0.61(+2.07%) |
Jun 22, 2016 | 29.68 | 29.71 | 29.46 | 29.62 | 375,321 | +0.02(+0.08%) |
Jun 21, 2016 | 29.44 | 29.78 | 29.33 | 29.60 | 416,348 | +0.16(+0.55%) |
Jun 20, 2016 | 29.29 | 29.63 | 29.07 | 29.44 | 350,626 | +0.47(+1.63%) |
Jun 17, 2016 | 29.11 | 29.16 | 28.58 | 28.96 | 504,701 | -0.07(-0.26%) |
Jun 16, 2016 | 28.60 | 29.06 | 28.47 | 29.04 | 201,920 | +0.25(+0.88%) |
Jun 15, 2016 | 28.77 | 28.95 | 28.63 | 28.78 | 214,524 | +0.03(+0.11%) |
Jun 14, 2016 | 28.50 | 28.86 | 28.39 | 28.75 | 271,080 | +0.20(+0.72%) |
Jun 13, 2016 | 28.55 | 28.73 | 28.15 | 28.55 | 349,344 | -0.15(-0.52%) |
Jun 10, 2016 | 28.94 | 29.03 | 28.35 | 28.70 | 321,004 | -0.56(-1.93%) |
Jun 09, 2016 | 29.12 | 29.28 | 28.87 | 29.26 | 421,812 | +0.14(+0.47%) |
Jun 08, 2016 | 28.54 | 29.31 | 28.50 | 29.13 | 410,700 | +0.71(+2.49%) |
Jun 07, 2016 | 28.47 | 28.54 | 28.10 | 28.42 | 402,177 | +0.01(+0.02%) |
Jun 06, 2016 | 28.38 | 28.54 | 28.11 | 28.41 | 376,651 | +0.18(+0.64%) |
Jun 03, 2016 | 28.33 | 28.33 | 28.08 | 28.23 | 286,196 | -0.02(-0.07%) |
Jun 02, 2016 | 27.88 | 28.39 | 27.83 | 28.25 | 519,468 | +0.42(+1.49%) |
Jun 01, 2016 | 27.94 | 28.30 | 27.38 | 27.84 | 469,723 | -0.08(-0.29%) |
May 31, 2016 | 27.77 | 27.92 | 27.46 | 27.92 | 495,648 | +0.26(+0.94%) |
May 27, 2016 | 27.51 | 27.66 | 27.66 | 27.66 | 343,194 | +0.20(+0.75%) |
May 26, 2016 | 27.45 | 27.53 | 27.17 | 27.45 | 199,913 | +0.11(+0.41%) |
May 25, 2016 | 27.30 | 27.45 | 27.23 | 27.34 | 314,941 | +0.08(+0.30%) |
May 24, 2016 | 26.94 | 27.39 | 26.90 | 27.26 | 320,430 | +0.47(+1.76%) |
May 23, 2016 | 26.33 | 26.97 | 26.33 | 26.79 | 564,087 | +0.39(+1.48%) |
May 20, 2016 | 26.17 | 26.43 | 26.07 | 26.40 | 717,865 | +0.38(+1.48%) |
May 19, 2016 | 26.13 | 26.26 | 25.61 | 26.01 | 486,018 | -0.12(-0.47%) |
May 18, 2016 | 25.87 | 26.30 | 25.79 | 26.14 | 670,347 | +0.27(+1.03%) |
May 17, 2016 | 26.66 | 26.67 | 25.77 | 25.87 | 446,796 | -0.73(-2.73%) |
May 16, 2016 | 26.20 | 26.83 | 26.11 | 26.59 | 380,245 | +0.53(+2.05%) |
May 13, 2016 | 25.87 | 26.28 | 25.80 | 26.06 | 312,582 | +0.19(+0.74%) |
May 12, 2016 | 26.34 | 26.48 | 25.76 | 25.87 | 392,452 | -0.45(-1.72%) |
May 11, 2016 | 26.27 | 26.52 | 25.91 | 26.32 | 464,233 | +0.07(+0.26%) |
May 10, 2016 | 25.78 | 26.30 | 25.75 | 26.25 | 429,683 | +0.47(+1.84%) |
May 09, 2016 | 25.55 | 26.02 | 25.55 | 25.78 | 464,199 | +0.23(+0.91%) |
May 06, 2016 | 25.19 | 25.56 | 24.94 | 25.55 | 384,694 | +0.24(+0.96%) |
May 05, 2016 | 25.42 | 25.50 | 25.02 | 25.30 | 392,726 | -0.06(-0.24%) |
May 04, 2016 | 25.32 | 25.71 | 25.19 | 25.37 | 389,809 | -0.17(-0.68%) |
May 03, 2016 | 25.72 | 25.97 | 25.50 | 25.54 | 335,252 | -0.48(-1.86%) |