Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.11 | 30.98 | 30.10 | 30.67 | 21,583 | +0.44(+1.46%) |
Jul 28, 2016 | 30.72 | 30.87 | 30.23 | 30.23 | 14,501 | -0.57(-1.85%) |
Jul 27, 2016 | 31.41 | 31.41 | 30.67 | 30.80 | 25,386 | -0.61(-1.94%) |
Jul 26, 2016 | 31.65 | 31.75 | 31.37 | 31.41 | 20,314 | -0.19(-0.60%) |
Jul 25, 2016 | 31.72 | 32.02 | 31.28 | 31.60 | 74,283 | -0.38(-1.19%) |
Jul 22, 2016 | 31.99 | 32.49 | 31.90 | 31.98 | 39,376 | -0.09(-0.28%) |
Jul 21, 2016 | 31.95 | 32.25 | 31.85 | 32.07 | 57,657 | +0.12(+0.38%) |
Jul 20, 2016 | 31.25 | 32.00 | 30.97 | 31.95 | 32,335 | +1.05(+3.40%) |
Jul 19, 2016 | 30.47 | 31.25 | 30.47 | 30.90 | 10,680 | +0.03(+0.10%) |
Jul 18, 2016 | 31.72 | 31.82 | 30.81 | 30.87 | 27,192 | -0.77(-2.43%) |
Jul 15, 2016 | 31.74 | 31.83 | 31.50 | 31.64 | 11,187 | +0.01(+0.03%) |
Jul 14, 2016 | 32.08 | 32.08 | 31.33 | 31.63 | 29,127 | -0.35(-1.09%) |
Jul 13, 2016 | 32.00 | 32.23 | 31.83 | 31.98 | 41,491 | +0.02(+0.06%) |
Jul 12, 2016 | 32.00 | 32.00 | 31.85 | 31.96 | 31,453 | -0.04(-0.12%) |
Jul 11, 2016 | 32.01 | 32.01 | 31.80 | 32.00 | 28,929 | +0.04(+0.13%) |
Jul 08, 2016 | 31.93 | 32.30 | 31.83 | 31.96 | 40,741 | +0.37(+1.17%) |
Jul 07, 2016 | 31.36 | 31.74 | 31.32 | 31.59 | 35,108 | +0.13(+0.41%) |
Jul 05, 2016 | 30.79 | 31.88 | 30.43 | 31.46 | 42,146 | +0.32(+1.03%) |
Jul 01, 2016 | 32.03 | 31.14 | 31.14 | 31.14 | 59,500 | -0.92(-2.87%) |
Jun 30, 2016 | 31.25 | 32.10 | 31.25 | 32.06 | 41,395 | +0.72(+2.30%) |
Jun 29, 2016 | 31.02 | 31.53 | 30.89 | 31.34 | 46,486 | +0.61(+1.99%) |
Jun 28, 2016 | 31.09 | 31.21 | 30.50 | 30.73 | 29,356 | -0.27(-0.87%) |
Jun 27, 2016 | 30.87 | 31.85 | 30.42 | 31.00 | 46,817 | -0.25(-0.80%) |
Jun 24, 2016 | 30.70 | 31.59 | 30.43 | 31.25 | 77,907 | -0.85(-2.65%) |
Jun 23, 2016 | 31.63 | 32.50 | 31.60 | 32.10 | 68,046 | +0.44(+1.39%) |
Jun 22, 2016 | 29.85 | 32.34 | 29.59 | 31.66 | 178,031 | +1.82(+6.10%) |
Jun 21, 2016 | 29.90 | 30.00 | 29.33 | 29.84 | 31,679 | +0.11(+0.37%) |
Jun 20, 2016 | 29.37 | 30.19 | 29.37 | 29.73 | 19,656 | +0.65(+2.24%) |
Jun 17, 2016 | 29.93 | 29.93 | 28.86 | 29.08 | 55,653 | -0.76(-2.55%) |
Jun 16, 2016 | 29.72 | 29.93 | 29.38 | 29.84 | 19,549 | -0.01(-0.03%) |
Jun 15, 2016 | 30.40 | 30.95 | 29.55 | 29.85 | 37,064 | -0.49(-1.62%) |
Jun 14, 2016 | 30.31 | 30.75 | 29.75 | 30.34 | 23,627 | -0.21(-0.69%) |
Jun 13, 2016 | 30.15 | 30.96 | 30.15 | 30.55 | 29,443 | +0.31(+1.03%) |
Jun 10, 2016 | 29.89 | 30.25 | 29.87 | 30.24 | 44,853 | +0.00(+0.00%) |
Jun 09, 2016 | 30.23 | 30.26 | 29.61 | 30.24 | 38,272 | +0.08(+0.27%) |
Jun 08, 2016 | 30.46 | 30.50 | 30.09 | 30.16 | 32,762 | +0.02(+0.07%) |
Jun 07, 2016 | 30.01 | 30.22 | 29.64 | 30.14 | 34,370 | +0.26(+0.87%) |
Jun 06, 2016 | 29.12 | 30.04 | 29.11 | 29.88 | 32,792 | +0.83(+2.86%) |
Jun 03, 2016 | 29.14 | 29.23 | 28.80 | 29.05 | 26,673 | +0.04(+0.14%) |
Jun 02, 2016 | 28.60 | 29.09 | 28.21 | 29.01 | 27,265 | +0.35(+1.22%) |
Jun 01, 2016 | 28.14 | 28.83 | 27.97 | 28.66 | 43,961 | +0.41(+1.45%) |
May 31, 2016 | 28.60 | 28.60 | 28.15 | 28.25 | 18,877 | -0.33(-1.15%) |
May 27, 2016 | 28.65 | 28.58 | 28.58 | 28.58 | 17,200 | -0.22(-0.76%) |
May 26, 2016 | 28.32 | 28.97 | 28.22 | 28.80 | 16,525 | +0.34(+1.19%) |
May 25, 2016 | 28.89 | 28.89 | 28.28 | 28.46 | 23,402 | -0.30(-1.04%) |
May 24, 2016 | 28.17 | 29.03 | 28.12 | 28.76 | 37,143 | +0.81(+2.90%) |
May 23, 2016 | 27.80 | 28.21 | 27.47 | 27.95 | 57,415 | +0.03(+0.11%) |
May 20, 2016 | 27.68 | 28.08 | 27.48 | 27.92 | 12,363 | +0.37(+1.34%) |
May 19, 2016 | 27.29 | 27.66 | 27.29 | 27.55 | 15,771 | +0.00(+0.00%) |
May 18, 2016 | 26.94 | 27.90 | 26.69 | 27.55 | 30,482 | +0.58(+2.15%) |
May 17, 2016 | 28.76 | 28.76 | 26.93 | 26.97 | 71,335 | -2.10(-7.22%) |
May 16, 2016 | 29.06 | 29.23 | 28.84 | 29.07 | 42,092 | +0.14(+0.48%) |
May 13, 2016 | 28.92 | 29.00 | 28.49 | 28.93 | 29,724 | -0.09(-0.31%) |
May 12, 2016 | 29.85 | 29.89 | 29.00 | 29.02 | 36,584 | -0.80(-2.68%) |
May 11, 2016 | 31.11 | 31.11 | 29.75 | 29.82 | 40,522 | -1.55(-4.94%) |
May 10, 2016 | 30.95 | 31.54 | 30.84 | 31.37 | 44,840 | +0.74(+2.42%) |
May 09, 2016 | 30.67 | 31.17 | 30.48 | 30.63 | 27,174 | -0.18(-0.58%) |
May 06, 2016 | 30.63 | 31.02 | 30.07 | 30.81 | 26,406 | +0.46(+1.52%) |
May 05, 2016 | 29.66 | 30.53 | 29.66 | 30.35 | 28,370 | +0.14(+0.46%) |
May 04, 2016 | 30.58 | 31.11 | 30.07 | 30.21 | 18,878 | -0.50(-1.63%) |
May 03, 2016 | 31.08 | 31.11 | 30.57 | 30.71 | 30,949 | -0.56(-1.79%) |