Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.23 | 31.63 | 30.92 | 31.11 | 132,708 | -0.22(-0.70%) |
Jul 28, 2016 | 31.44 | 31.47 | 30.82 | 31.33 | 57,087 | -0.08(-0.27%) |
Jul 27, 2016 | 31.15 | 31.47 | 30.94 | 31.42 | 82,147 | +0.29(+0.92%) |
Jul 26, 2016 | 30.53 | 31.24 | 30.53 | 31.13 | 73,152 | +0.34(+1.12%) |
Jul 25, 2016 | 30.92 | 31.26 | 30.57 | 30.78 | 97,520 | -0.09(-0.30%) |
Jul 22, 2016 | 30.22 | 30.92 | 30.00 | 30.88 | 96,632 | +0.77(+2.57%) |
Jul 21, 2016 | 30.57 | 30.57 | 29.19 | 30.10 | 110,700 | -0.48(-1.57%) |
Jul 20, 2016 | 30.62 | 30.92 | 30.35 | 30.58 | 152,811 | +0.07(+0.22%) |
Jul 19, 2016 | 30.85 | 31.10 | 30.32 | 30.51 | 165,745 | -0.51(-1.65%) |
Jul 18, 2016 | 31.20 | 31.52 | 30.65 | 31.03 | 121,748 | -0.13(-0.41%) |
Jul 15, 2016 | 31.41 | 31.65 | 29.71 | 31.15 | 128,534 | -0.01(-0.03%) |
Jul 14, 2016 | 31.10 | 31.42 | 30.89 | 31.16 | 151,168 | +0.37(+1.20%) |
Jul 13, 2016 | 30.86 | 31.04 | 30.55 | 30.79 | 240,449 | +0.06(+0.19%) |
Jul 12, 2016 | 30.95 | 31.13 | 30.54 | 30.73 | 174,724 | -0.08(-0.25%) |
Jul 11, 2016 | 30.16 | 30.89 | 30.04 | 30.81 | 71,904 | +0.71(+2.35%) |
Jul 08, 2016 | 29.72 | 30.27 | 29.58 | 30.10 | 163,315 | +0.72(+2.43%) |
Jul 07, 2016 | 29.54 | 30.00 | 28.99 | 29.39 | 72,269 | +0.19(+0.66%) |
Jul 05, 2016 | 30.05 | 30.47 | 29.04 | 29.19 | 119,586 | -1.09(-3.61%) |
Jul 01, 2016 | 29.92 | 30.29 | 30.29 | 30.29 | 109,707 | +0.39(+1.29%) |
Jun 30, 2016 | 29.14 | 29.93 | 27.22 | 29.90 | 198,822 | +0.75(+2.57%) |
Jun 29, 2016 | 28.91 | 29.24 | 28.71 | 29.15 | 103,818 | +0.60(+2.11%) |
Jun 28, 2016 | 28.30 | 28.73 | 28.19 | 28.55 | 81,623 | +0.62(+2.22%) |
Jun 27, 2016 | 28.03 | 28.15 | 27.24 | 27.93 | 212,138 | -0.64(-2.23%) |
Jun 24, 2016 | 28.60 | 29.56 | 28.22 | 28.57 | 298,872 | -1.28(-4.29%) |
Jun 23, 2016 | 29.40 | 30.26 | 29.18 | 29.85 | 146,617 | +0.71(+2.44%) |
Jun 22, 2016 | 28.86 | 29.30 | 28.68 | 29.14 | 102,985 | +0.28(+0.99%) |
Jun 21, 2016 | 28.74 | 28.94 | 28.11 | 28.85 | 112,881 | +0.00(+0.00%) |
Jun 20, 2016 | 29.20 | 29.25 | 28.63 | 28.85 | 131,158 | +0.03(+0.12%) |
Jun 17, 2016 | 27.92 | 28.95 | 27.75 | 28.82 | 451,924 | +0.99(+3.55%) |
Jun 16, 2016 | 27.34 | 27.88 | 26.88 | 27.83 | 147,030 | +0.32(+1.16%) |
Jun 15, 2016 | 27.40 | 27.72 | 27.19 | 27.51 | 174,963 | +0.18(+0.64%) |
Jun 14, 2016 | 27.39 | 27.41 | 26.69 | 27.34 | 149,670 | -0.06(-0.21%) |
Jun 13, 2016 | 27.75 | 27.84 | 27.08 | 27.39 | 444,516 | -0.44(-1.56%) |
Jun 10, 2016 | 28.48 | 28.82 | 27.57 | 27.83 | 264,647 | -0.95(-3.29%) |
Jun 09, 2016 | 28.79 | 29.06 | 28.58 | 28.78 | 311,365 | -0.18(-0.61%) |
Jun 08, 2016 | 30.06 | 30.06 | 28.94 | 28.95 | 347,650 | -1.05(-3.49%) |
Jun 07, 2016 | 30.38 | 30.57 | 29.91 | 30.00 | 164,341 | -0.48(-1.57%) |
Jun 06, 2016 | 30.52 | 30.59 | 30.33 | 30.48 | 243,319 | +0.06(+0.19%) |
Jun 03, 2016 | 30.57 | 30.57 | 29.90 | 30.42 | 181,895 | -0.03(-0.11%) |
Jun 02, 2016 | 30.43 | 30.54 | 30.19 | 30.45 | 135,700 | -0.06(-0.19%) |
Jun 01, 2016 | 29.61 | 30.81 | 29.51 | 30.51 | 346,838 | +0.54(+1.82%) |
May 31, 2016 | 30.57 | 30.57 | 29.45 | 29.97 | 191,675 | -0.57(-1.87%) |
May 27, 2016 | 30.44 | 30.54 | 30.54 | 30.54 | 162,985 | +0.14(+0.47%) |
May 26, 2016 | 30.47 | 30.78 | 30.15 | 30.39 | 167,477 | -0.05(-0.17%) |
May 25, 2016 | 30.21 | 30.85 | 29.42 | 30.44 | 207,219 | +0.24(+0.80%) |
May 24, 2016 | 30.05 | 30.43 | 29.30 | 30.20 | 417,442 | +0.56(+1.89%) |
May 23, 2016 | 28.48 | 30.09 | 28.48 | 29.64 | 573,244 | +0.98(+3.42%) |
May 20, 2016 | 28.22 | 28.72 | 27.23 | 28.66 | 511,694 | +0.65(+2.33%) |
May 19, 2016 | 26.69 | 28.22 | 26.42 | 28.01 | 638,554 | +1.15(+4.27%) |
May 18, 2016 | 27.39 | 29.56 | 26.83 | 26.86 | 2,773,658 | +5.13(+23.63%) |
May 17, 2016 | 22.24 | 22.45 | 21.59 | 21.72 | 412,247 | -0.49(-2.22%) |
May 16, 2016 | 22.21 | 22.75 | 22.02 | 22.22 | 183,427 | +0.19(+0.87%) |
May 13, 2016 | 22.73 | 22.76 | 21.94 | 22.03 | 194,536 | -0.80(-3.52%) |
May 12, 2016 | 22.86 | 23.07 | 22.60 | 22.83 | 244,100 | +0.15(+0.66%) |
May 11, 2016 | 22.72 | 23.45 | 22.60 | 22.68 | 347,774 | -0.08(-0.37%) |
May 10, 2016 | 22.35 | 22.93 | 22.30 | 22.76 | 318,358 | +0.43(+1.91%) |
May 09, 2016 | 24.35 | 24.35 | 22.29 | 22.34 | 565,931 | -2.24(-9.13%) |
May 06, 2016 | 23.63 | 25.22 | 23.63 | 24.58 | 350,007 | +0.70(+2.95%) |
May 05, 2016 | 24.96 | 24.96 | 23.02 | 23.88 | 862,798 | -2.64(-9.95%) |
May 04, 2016 | 26.58 | 27.35 | 26.45 | 26.52 | 164,151 | -0.39(-1.46%) |
May 03, 2016 | 27.86 | 28.19 | 26.79 | 26.91 | 161,239 | -1.29(-4.57%) |