Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.94 | 31.95 | 31.93 | 31.94 | 6,200 | +0.25(+0.79%) |
Jul 28, 2016 | 31.54 | 31.69 | 31.54 | 31.69 | 410 | +0.11(+0.34%) |
Jul 27, 2016 | 31.58 | 31.58 | 31.58 | 31.58 | 131 | -0.18(-0.57%) |
Jul 26, 2016 | 31.73 | 31.77 | 31.72 | 31.76 | 778 | -0.10(-0.33%) |
Jul 25, 2016 | 31.88 | 31.88 | 31.78 | 31.86 | 1,042 | -0.17(-0.52%) |
Jul 22, 2016 | 32.00 | 32.03 | 32.00 | 32.03 | 11,230 | +0.28(+0.89%) |
Jul 21, 2016 | 31.68 | 31.75 | 31.68 | 31.75 | 1,207 | -0.02(-0.06%) |
Jul 20, 2016 | 31.69 | 31.77 | 31.69 | 31.77 | 4,574 | +0.15(+0.46%) |
Jul 19, 2016 | 31.49 | 31.63 | 31.49 | 31.62 | 2,248 | -0.03(-0.09%) |
Jul 18, 2016 | 31.59 | 31.65 | 31.58 | 31.65 | 1,127 | -0.01(-0.03%) |
Jul 15, 2016 | 31.73 | 31.73 | 31.66 | 31.66 | 1,081 | -0.04(-0.13%) |
Jul 14, 2016 | 31.85 | 31.86 | 31.69 | 31.70 | 6,528 | -0.05(-0.16%) |
Jul 13, 2016 | 31.53 | 31.78 | 31.53 | 31.75 | 4,836 | -0.03(-0.09%) |
Jul 12, 2016 | 31.70 | 31.81 | 31.55 | 31.78 | 5,272 | +0.11(+0.33%) |
Jul 11, 2016 | 31.59 | 31.68 | 31.52 | 31.67 | 1,528 | +0.14(+0.46%) |
Jul 08, 2016 | 31.30 | 31.57 | 30.99 | 31.53 | 1,889 | +0.54(+1.74%) |
Jul 07, 2016 | 31.13 | 31.13 | 30.99 | 30.99 | 1,286 | -0.21(-0.67%) |
Jul 06, 2016 | 31.23 | 31.23 | 31.20 | 31.20 | 19,901 | -0.01(-0.03%) |
Jul 05, 2016 | 30.67 | 31.23 | 30.67 | 31.21 | 2,567 | +0.15(+0.48%) |
Jul 01, 2016 | 31.25 | 31.06 | 31.06 | 31.06 | 700 | -0.09(-0.29%) |
Jun 30, 2016 | 30.90 | 31.15 | 30.77 | 31.15 | 3,586 | +0.46(+1.49%) |
Jun 29, 2016 | 30.39 | 30.69 | 30.39 | 30.69 | 2,955 | +0.42(+1.40%) |
Jun 28, 2016 | 30.18 | 30.36 | 30.18 | 30.27 | 2,415 | +0.61(+2.04%) |
Jun 27, 2016 | 29.75 | 29.75 | 29.66 | 29.66 | 1,463 | -0.28(-0.92%) |
Jun 24, 2016 | 29.46 | 30.25 | 29.46 | 29.94 | 3,990 | -0.58(-1.90%) |
Jun 23, 2016 | 30.47 | 30.52 | 30.47 | 30.52 | 1,707 | +0.30(+0.99%) |
Jun 22, 2016 | 30.23 | 30.25 | 30.22 | 30.22 | 995 | +0.02(+0.06%) |
Jun 21, 2016 | 30.18 | 30.20 | 30.18 | 30.20 | 2,384 | +0.00(+0.00%) |
Jun 20, 2016 | 30.20 | 30.20 | 30.20 | 30.20 | 428 | +0.19(+0.62%) |
Jun 17, 2016 | 30.01 | 30.01 | 30.01 | 30.01 | 531 | -0.31(-1.02%) |
Jun 16, 2016 | 30.12 | 30.32 | 30.12 | 30.32 | 832 | -0.03(-0.11%) |
Jun 15, 2016 | 30.40 | 30.40 | 30.35 | 30.35 | 302 | +0.22(+0.73%) |
Jun 14, 2016 | 30.13 | 30.13 | 30.13 | 30.13 | 578 | -0.10(-0.32%) |
Jun 13, 2016 | 30.43 | 30.43 | 30.23 | 30.23 | 1,541 | -0.09(-0.30%) |
Jun 10, 2016 | 30.32 | 30.32 | 30.30 | 30.32 | 1,592 | -0.24(-0.78%) |
Jun 09, 2016 | 30.44 | 30.59 | 30.44 | 30.56 | 1,935 | -0.02(-0.06%) |
Jun 08, 2016 | 30.43 | 30.58 | 30.43 | 30.58 | 902 | +0.00(+0.00%) |
Jun 07, 2016 | 30.55 | 30.58 | 30.52 | 30.58 | 1,083 | +0.10(+0.32%) |
Jun 06, 2016 | 30.43 | 30.48 | 30.37 | 30.48 | 3,728 | +0.07(+0.23%) |
Jun 03, 2016 | 30.48 | 30.48 | 30.41 | 30.41 | 3,657 | -0.04(-0.15%) |
Jun 02, 2016 | 30.42 | 30.45 | 30.39 | 30.45 | 659 | -0.03(-0.08%) |
May 31, 2016 | 30.68 | 30.68 | 30.45 | 30.48 | 48 | +0.00(+0.00%) |
May 27, 2016 | 30.43 | 30.48 | 30.48 | 30.48 | 800 | +0.17(+0.56%) |
May 26, 2016 | 30.32 | 30.32 | 30.30 | 30.31 | 1,522 | -0.00(-0.00%) |
May 25, 2016 | 30.31 | 30.35 | 30.30 | 30.31 | 4,393 | -0.03(-0.10%) |
May 24, 2016 | 30.35 | 30.36 | 30.32 | 30.34 | 558 | +0.41(+1.38%) |
May 23, 2016 | 29.91 | 29.93 | 29.89 | 29.93 | 602 | -0.01(-0.04%) |
May 20, 2016 | 29.68 | 29.94 | 29.68 | 29.94 | 447 | +0.18(+0.60%) |
May 19, 2016 | 29.76 | 29.76 | 29.76 | 29.76 | 325 | -0.05(-0.17%) |
May 18, 2016 | 29.82 | 29.86 | 29.78 | 29.81 | 1,126 | -0.04(-0.13%) |
May 17, 2016 | 30.02 | 30.02 | 29.85 | 29.85 | 878 | -0.53(-1.74%) |
May 16, 2016 | 29.98 | 30.44 | 29.98 | 30.38 | 3,006 | +0.20(+0.66%) |
May 13, 2016 | 30.24 | 30.24 | 30.10 | 30.18 | 2,053 | -0.28(-0.92%) |
May 12, 2016 | 30.22 | 30.46 | 30.13 | 30.46 | 3,896 | -0.30(-0.98%) |
May 10, 2016 | 30.68 | 30.76 | 30.76 | 30.76 | 1,600 | +0.15(+0.49%) |
May 09, 2016 | 30.55 | 30.61 | 30.48 | 30.61 | 1,013 | +0.58(+1.93%) |
May 06, 2016 | 29.98 | 30.10 | 29.98 | 30.03 | 787 | -0.11(-0.37%) |
May 05, 2016 | 30.10 | 30.15 | 30.08 | 30.14 | 1,277 | +0.10(+0.34%) |
May 04, 2016 | 30.00 | 30.04 | 30.00 | 30.04 | 450 | +0.33(+1.11%) |
May 03, 2016 | 29.63 | 29.71 | 29.63 | 29.71 | 1,619 | +0.04(+0.13%) |