Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.98 | 30.02 | 29.44 | 29.55 | 227,446 | -0.35(-1.17%) |
Jul 28, 2016 | 30.21 | 30.23 | 29.52 | 29.90 | 115,869 | -0.19(-0.63%) |
Jul 27, 2016 | 30.09 | 30.20 | 29.88 | 30.09 | 74,200 | +0.00(+0.00%) |
Jul 26, 2016 | 30.24 | 30.24 | 29.95 | 30.09 | 98,580 | -0.07(-0.24%) |
Jul 25, 2016 | 30.24 | 30.24 | 30.03 | 30.16 | 57,836 | -0.05(-0.16%) |
Jul 22, 2016 | 30.24 | 30.32 | 30.03 | 30.21 | 78,034 | -0.02(-0.08%) |
Jul 21, 2016 | 30.17 | 30.31 | 29.93 | 30.23 | 71,913 | +0.02(+0.08%) |
Jul 20, 2016 | 30.38 | 30.41 | 30.14 | 30.21 | 60,205 | -0.04(-0.13%) |
Jul 19, 2016 | 30.22 | 30.31 | 30.08 | 30.25 | 82,021 | +0.00(+0.00%) |
Jul 18, 2016 | 30.34 | 30.53 | 30.17 | 30.25 | 70,762 | -0.10(-0.31%) |
Jul 15, 2016 | 30.31 | 30.41 | 30.22 | 30.34 | 69,754 | +0.18(+0.61%) |
Jul 14, 2016 | 30.28 | 30.34 | 30.11 | 30.16 | 124,690 | -0.08(-0.26%) |
Jul 13, 2016 | 30.05 | 30.27 | 29.89 | 30.24 | 86,362 | +0.32(+1.06%) |
Jul 12, 2016 | 29.96 | 30.22 | 29.69 | 29.92 | 141,705 | -0.04(-0.13%) |
Jul 11, 2016 | 30.41 | 30.41 | 29.91 | 29.96 | 156,483 | -0.32(-1.05%) |
Jul 08, 2016 | 30.21 | 30.08 | 30.08 | 30.28 | 165,107 | +0.20(+0.66%) |
Jul 07, 2016 | 30.16 | 30.31 | 29.95 | 30.08 | 123,896 | -0.02(-0.08%) |
Jul 06, 2016 | 29.92 | 30.24 | 29.92 | 30.10 | 114,577 | +0.09(+0.29%) |
Jul 05, 2016 | 30.22 | 30.45 | 29.99 | 30.02 | 119,821 | -0.21(-0.68%) |
Jul 01, 2016 | 30.76 | 30.22 | 30.22 | 30.22 | 118,500 | -0.44(-1.43%) |
Jun 30, 2016 | 28.94 | 30.66 | 28.78 | 30.66 | 272,860 | +1.73(+5.97%) |
Jun 29, 2016 | 28.91 | 28.96 | 28.48 | 28.93 | 119,176 | +0.25(+0.86%) |
Jun 28, 2016 | 28.74 | 28.94 | 28.57 | 28.69 | 104,379 | -0.06(-0.19%) |
Jun 27, 2016 | 28.92 | 28.92 | 28.32 | 28.74 | 207,144 | -0.35(-1.20%) |
Jun 24, 2016 | 28.70 | 29.32 | 28.66 | 29.09 | 762,195 | -0.18(-0.60%) |
Jun 23, 2016 | 29.29 | 29.45 | 29.10 | 29.27 | 160,965 | +0.19(+0.66%) |
Jun 22, 2016 | 29.24 | 29.35 | 29.03 | 29.08 | 102,284 | -0.20(-0.68%) |
Jun 21, 2016 | 29.32 | 29.37 | 29.07 | 29.28 | 103,136 | +0.02(+0.08%) |
Jun 20, 2016 | 29.37 | 29.44 | 29.09 | 29.25 | 123,205 | +0.16(+0.55%) |
Jun 17, 2016 | 29.52 | 29.52 | 28.93 | 29.09 | 199,396 | -0.36(-1.22%) |
Jun 16, 2016 | 29.31 | 29.50 | 29.15 | 29.45 | 101,992 | +0.14(+0.46%) |
Jun 15, 2016 | 29.87 | 29.87 | 29.28 | 29.32 | 89,613 | -0.40(-1.36%) |
Jun 14, 2016 | 29.10 | 29.75 | 28.99 | 29.72 | 151,705 | +0.40(+1.38%) |
Jun 13, 2016 | 30.49 | 30.66 | 29.08 | 29.32 | 242,913 | -1.31(-4.28%) |
Jun 10, 2016 | 31.37 | 31.44 | 30.38 | 30.63 | 173,522 | -0.76(-2.43%) |
Jun 09, 2016 | 30.63 | 31.45 | 30.63 | 31.39 | 177,648 | +0.56(+1.80%) |
Jun 08, 2016 | 30.33 | 30.84 | 30.29 | 30.83 | 123,848 | +0.48(+1.60%) |
Jun 07, 2016 | 30.12 | 30.37 | 30.05 | 30.35 | 142,333 | +0.38(+1.27%) |
Jun 06, 2016 | 29.51 | 30.14 | 29.47 | 29.97 | 211,355 | +0.40(+1.37%) |
Jun 03, 2016 | 29.35 | 29.69 | 29.22 | 29.56 | 156,709 | +0.28(+0.95%) |
Jun 02, 2016 | 28.85 | 29.30 | 28.73 | 29.28 | 122,756 | +0.41(+1.43%) |
Jun 01, 2016 | 28.32 | 28.90 | 28.32 | 28.87 | 842,830 | +0.46(+1.62%) |
May 31, 2016 | 28.38 | 28.75 | 28.01 | 28.41 | 152,036 | +0.17(+0.62%) |
May 27, 2016 | 28.33 | 28.24 | 28.24 | 28.24 | 81,376 | -0.02(-0.06%) |
May 26, 2016 | 28.19 | 28.40 | 27.87 | 28.25 | 72,589 | +0.18(+0.65%) |
May 25, 2016 | 28.50 | 28.50 | 27.96 | 28.07 | 77,480 | -0.25(-0.90%) |
May 24, 2016 | 27.89 | 28.36 | 27.89 | 28.32 | 126,747 | +0.67(+2.41%) |
May 23, 2016 | 27.64 | 27.84 | 27.47 | 27.66 | 90,296 | +0.13(+0.49%) |
May 20, 2016 | 27.36 | 27.60 | 27.23 | 27.52 | 108,808 | +0.25(+0.93%) |
May 19, 2016 | 26.92 | 27.29 | 26.92 | 27.27 | 55,066 | +0.21(+0.79%) |
May 18, 2016 | 27.09 | 27.36 | 26.89 | 27.05 | 86,317 | -0.12(-0.44%) |
May 17, 2016 | 28.01 | 28.01 | 27.06 | 27.17 | 98,901 | -0.89(-3.17%) |
May 16, 2016 | 27.99 | 28.21 | 27.94 | 28.06 | 56,409 | +0.16(+0.57%) |
May 13, 2016 | 28.17 | 28.29 | 27.78 | 27.90 | 53,209 | -0.25(-0.87%) |
May 12, 2016 | 28.06 | 28.31 | 27.90 | 28.15 | 71,770 | +0.22(+0.80%) |
May 11, 2016 | 28.32 | 28.33 | 27.88 | 27.93 | 58,518 | -0.44(-1.54%) |
May 10, 2016 | 28.38 | 28.55 | 28.10 | 28.36 | 71,452 | +0.15(+0.53%) |
May 09, 2016 | 28.10 | 28.36 | 27.96 | 28.21 | 56,365 | +0.13(+0.45%) |
May 06, 2016 | 27.79 | 28.10 | 27.55 | 28.09 | 61,302 | +0.29(+1.06%) |
May 05, 2016 | 27.87 | 28.05 | 27.58 | 27.79 | 43,365 | -0.04(-0.14%) |
May 04, 2016 | 27.72 | 27.98 | 27.39 | 27.83 | 119,926 | +0.06(+0.23%) |
May 03, 2016 | 28.06 | 28.26 | 27.77 | 27.77 | 83,393 | -0.52(-1.82%) |