Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 32.02 | 34.76 | 31.90 | 33.79 | 243,014 | +3.09(+10.05%) |
Jul 28, 2016 | 30.88 | 30.97 | 30.62 | 30.70 | 63,843 | -0.35(-1.12%) |
Jul 27, 2016 | 31.11 | 31.11 | 30.77 | 31.05 | 32,721 | +0.11(+0.34%) |
Jul 26, 2016 | 30.83 | 31.41 | 30.83 | 30.94 | 43,215 | +0.07(+0.22%) |
Jul 25, 2016 | 31.22 | 31.22 | 30.77 | 30.88 | 39,178 | -0.26(-0.84%) |
Jul 22, 2016 | 31.13 | 31.37 | 31.10 | 31.14 | 34,364 | -0.08(-0.25%) |
Jul 21, 2016 | 31.28 | 31.38 | 30.93 | 31.22 | 54,120 | -0.15(-0.46%) |
Jul 20, 2016 | 31.24 | 31.62 | 30.93 | 31.36 | 58,121 | +0.33(+1.06%) |
Jul 19, 2016 | 30.83 | 31.13 | 30.76 | 31.03 | 62,150 | +0.24(+0.79%) |
Jul 18, 2016 | 30.94 | 30.96 | 30.71 | 30.79 | 35,029 | -0.01(-0.03%) |
Jul 15, 2016 | 30.96 | 30.96 | 30.56 | 30.80 | 44,334 | +0.02(+0.06%) |
Jul 14, 2016 | 31.27 | 31.36 | 30.76 | 30.78 | 64,441 | -0.18(-0.60%) |
Jul 13, 2016 | 30.82 | 30.98 | 30.61 | 30.96 | 61,579 | +0.22(+0.73%) |
Jul 12, 2016 | 30.70 | 31.05 | 30.46 | 30.74 | 132,228 | +0.24(+0.80%) |
Jul 11, 2016 | 30.61 | 30.74 | 30.27 | 30.50 | 81,915 | -0.12(-0.38%) |
Jul 08, 2016 | 30.06 | 30.89 | 29.77 | 30.61 | 194,935 | +0.84(+2.84%) |
Jul 07, 2016 | 29.76 | 29.87 | 29.56 | 29.77 | 43,629 | +0.18(+0.62%) |
Jul 06, 2016 | 29.63 | 29.68 | 29.39 | 29.59 | 49,986 | -0.04(-0.13%) |
Jul 05, 2016 | 29.56 | 29.65 | 29.31 | 29.63 | 47,791 | -0.12(-0.39%) |
Jul 01, 2016 | 30.18 | 29.74 | 29.74 | 29.74 | 58,741 | -0.34(-1.13%) |
Jun 30, 2016 | 29.28 | 30.09 | 29.10 | 30.08 | 111,412 | +0.92(+3.16%) |
Jun 29, 2016 | 29.01 | 29.33 | 28.97 | 29.16 | 87,943 | +0.39(+1.35%) |
Jun 28, 2016 | 29.06 | 29.49 | 28.62 | 28.77 | 126,228 | -0.17(-0.60%) |
Jun 27, 2016 | 29.71 | 29.71 | 28.64 | 28.95 | 121,089 | -1.10(-3.65%) |
Jun 24, 2016 | 30.07 | 30.40 | 29.83 | 30.04 | 521,920 | -0.74(-2.40%) |
Jun 23, 2016 | 30.41 | 30.78 | 30.10 | 30.78 | 60,963 | +0.70(+2.32%) |
Jun 22, 2016 | 30.24 | 30.24 | 29.76 | 30.08 | 53,062 | -0.02(-0.06%) |
Jun 21, 2016 | 30.38 | 30.38 | 29.90 | 30.10 | 38,333 | -0.16(-0.51%) |
Jun 20, 2016 | 30.37 | 30.56 | 30.13 | 30.26 | 37,620 | +0.30(+1.00%) |
Jun 17, 2016 | 30.51 | 30.51 | 29.88 | 29.95 | 127,766 | -0.49(-1.59%) |
Jun 16, 2016 | 30.51 | 30.51 | 30.07 | 30.44 | 59,782 | -0.30(-0.98%) |
Jun 15, 2016 | 30.91 | 31.10 | 30.65 | 30.74 | 92,567 | -0.23(-0.75%) |
Jun 14, 2016 | 30.73 | 31.06 | 30.69 | 30.97 | 42,716 | +0.06(+0.19%) |
Jun 13, 2016 | 30.82 | 31.29 | 30.25 | 30.92 | 99,891 | +0.06(+0.19%) |
Jun 10, 2016 | 30.94 | 31.18 | 30.68 | 30.86 | 34,205 | -0.34(-1.09%) |
Jun 09, 2016 | 31.19 | 31.33 | 30.90 | 31.20 | 36,620 | +0.01(+0.03%) |
Jun 08, 2016 | 30.98 | 31.31 | 30.80 | 31.19 | 32,998 | +0.32(+1.04%) |
Jun 07, 2016 | 30.91 | 31.08 | 30.67 | 30.87 | 65,413 | +0.02(+0.06%) |
Jun 06, 2016 | 30.72 | 31.04 | 30.64 | 30.85 | 53,230 | +0.06(+0.19%) |
Jun 03, 2016 | 30.67 | 31.03 | 30.61 | 30.79 | 67,243 | -0.11(-0.35%) |
Jun 02, 2016 | 31.01 | 31.01 | 30.62 | 30.90 | 72,565 | +0.12(+0.38%) |
Jun 01, 2016 | 30.81 | 30.86 | 30.64 | 30.78 | 75,490 | +0.01(+0.03%) |
May 31, 2016 | 30.95 | 30.95 | 30.63 | 30.77 | 93,614 | -0.06(-0.19%) |
May 27, 2016 | 30.33 | 30.83 | 30.83 | 30.83 | 62,131 | +0.41(+1.34%) |
May 26, 2016 | 29.76 | 30.46 | 29.60 | 30.42 | 70,632 | +0.59(+1.98%) |
May 25, 2016 | 30.12 | 30.29 | 29.77 | 29.83 | 37,206 | -0.34(-1.12%) |
May 24, 2016 | 29.51 | 30.17 | 29.51 | 30.17 | 63,506 | +0.90(+3.07%) |
May 23, 2016 | 29.54 | 29.60 | 29.21 | 29.27 | 50,628 | -0.19(-0.66%) |
May 20, 2016 | 29.26 | 29.57 | 29.22 | 29.46 | 61,798 | +0.35(+1.20%) |
May 19, 2016 | 29.34 | 29.34 | 28.76 | 29.12 | 40,131 | -0.44(-1.47%) |
May 18, 2016 | 29.08 | 29.69 | 29.00 | 29.55 | 53,495 | +0.34(+1.16%) |
May 17, 2016 | 30.14 | 30.14 | 28.78 | 29.21 | 119,930 | -0.33(-1.11%) |
May 16, 2016 | 29.43 | 29.73 | 29.21 | 29.54 | 58,595 | +0.19(+0.66%) |
May 13, 2016 | 29.51 | 29.57 | 29.26 | 29.35 | 41,228 | -0.21(-0.72%) |
May 12, 2016 | 30.13 | 30.34 | 29.29 | 29.56 | 63,677 | -0.32(-1.07%) |
May 11, 2016 | 29.96 | 29.96 | 29.61 | 29.88 | 60,961 | -0.03(-0.10%) |
May 10, 2016 | 29.77 | 30.06 | 29.63 | 29.91 | 41,060 | +0.23(+0.78%) |
May 09, 2016 | 29.44 | 29.88 | 29.44 | 29.68 | 36,510 | +0.14(+0.46%) |
May 06, 2016 | 29.54 | 29.59 | 29.26 | 29.54 | 99,073 | +0.00(+0.00%) |
May 05, 2016 | 29.86 | 29.90 | 29.54 | 29.54 | 55,780 | -0.14(-0.49%) |
May 04, 2016 | 29.26 | 29.85 | 29.26 | 29.69 | 116,143 | +0.25(+0.85%) |
May 03, 2016 | 29.10 | 29.75 | 29.10 | 29.44 | 101,640 | +0.10(+0.33%) |