Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.37 | 31.60 | 31.18 | 31.23 | 109,952 | -0.25(-0.78%) |
Jul 28, 2016 | 31.42 | 31.55 | 31.19 | 31.48 | 96,848 | -0.03(-0.08%) |
Jul 27, 2016 | 31.37 | 31.62 | 31.17 | 31.50 | 85,737 | +0.05(+0.16%) |
Jul 26, 2016 | 29.85 | 32.23 | 29.32 | 31.45 | 234,446 | -0.08(-0.24%) |
Jul 25, 2016 | 31.06 | 31.65 | 30.77 | 31.53 | 121,294 | +0.35(+1.12%) |
Jul 22, 2016 | 31.21 | 31.23 | 30.96 | 31.18 | 87,362 | +0.10(+0.33%) |
Jul 21, 2016 | 30.89 | 31.20 | 30.68 | 31.08 | 82,890 | +0.03(+0.11%) |
Jul 20, 2016 | 30.79 | 31.10 | 30.56 | 31.04 | 71,710 | +0.30(+0.97%) |
Jul 19, 2016 | 30.51 | 30.80 | 30.41 | 30.74 | 76,976 | +0.10(+0.33%) |
Jul 18, 2016 | 30.80 | 31.13 | 30.63 | 30.64 | 39,460 | -0.26(-0.85%) |
Jul 15, 2016 | 30.97 | 31.10 | 30.62 | 30.91 | 58,469 | +0.16(+0.53%) |
Jul 14, 2016 | 30.62 | 31.25 | 30.23 | 30.74 | 129,700 | +0.31(+1.03%) |
Jul 13, 2016 | 30.17 | 30.57 | 30.17 | 30.43 | 104,590 | +0.03(+0.11%) |
Jul 12, 2016 | 30.17 | 30.61 | 29.93 | 30.40 | 99,319 | +0.35(+1.16%) |
Jul 11, 2016 | 29.55 | 30.20 | 29.23 | 30.05 | 130,453 | +0.54(+1.82%) |
Jul 08, 2016 | 29.39 | 29.72 | 29.01 | 29.51 | 78,163 | +0.50(+1.73%) |
Jul 07, 2016 | 29.53 | 29.53 | 28.82 | 29.01 | 38,965 | +0.21(+0.74%) |
Jul 05, 2016 | 28.94 | 28.94 | 28.49 | 28.80 | 68,376 | -0.29(-0.99%) |
Jul 01, 2016 | 29.87 | 29.09 | 29.09 | 29.09 | 57,616 | -0.93(-3.09%) |
Jun 30, 2016 | 28.87 | 30.01 | 28.87 | 30.01 | 113,140 | +1.17(+4.04%) |
Jun 29, 2016 | 28.32 | 29.00 | 28.08 | 28.85 | 77,123 | +0.81(+2.88%) |
Jun 28, 2016 | 28.12 | 28.28 | 27.78 | 28.04 | 150,895 | +0.28(+1.01%) |
Jun 27, 2016 | 28.11 | 28.12 | 27.56 | 27.76 | 132,619 | -0.34(-1.21%) |
Jun 24, 2016 | 28.58 | 29.19 | 27.90 | 28.10 | 638,158 | -1.98(-6.59%) |
Jun 23, 2016 | 29.57 | 30.12 | 29.57 | 30.08 | 100,570 | +0.89(+3.06%) |
Jun 22, 2016 | 29.47 | 29.87 | 29.14 | 29.19 | 65,652 | -0.15(-0.52%) |
Jun 21, 2016 | 29.31 | 29.43 | 28.79 | 29.34 | 85,336 | +0.09(+0.32%) |
Jun 20, 2016 | 28.92 | 29.77 | 28.75 | 29.25 | 60,309 | +0.73(+2.56%) |
Jun 17, 2016 | 29.20 | 29.40 | 28.51 | 28.52 | 234,773 | -0.63(-2.16%) |
Jun 16, 2016 | 28.80 | 29.17 | 28.58 | 29.14 | 88,764 | +0.05(+0.18%) |
Jun 15, 2016 | 28.71 | 29.58 | 28.71 | 29.09 | 71,155 | -0.08(-0.26%) |
Jun 14, 2016 | 29.51 | 29.82 | 28.59 | 29.17 | 100,323 | -0.50(-1.69%) |
Jun 13, 2016 | 30.05 | 30.48 | 29.32 | 29.67 | 67,122 | -0.41(-1.36%) |
Jun 10, 2016 | 29.73 | 30.34 | 29.73 | 30.08 | 40,636 | -0.14(-0.45%) |
Jun 09, 2016 | 30.26 | 30.35 | 29.69 | 30.22 | 50,012 | -0.18(-0.59%) |
Jun 08, 2016 | 29.80 | 30.58 | 29.80 | 30.40 | 54,106 | +0.28(+0.93%) |
Jun 07, 2016 | 30.23 | 30.36 | 29.86 | 30.11 | 50,108 | -0.27(-0.90%) |
Jun 06, 2016 | 30.05 | 30.46 | 29.85 | 30.39 | 185,800 | +0.32(+1.07%) |
Jun 03, 2016 | 30.38 | 30.43 | 29.71 | 30.06 | 70,224 | -0.43(-1.42%) |
Jun 02, 2016 | 30.17 | 30.53 | 30.16 | 30.50 | 56,249 | +0.15(+0.50%) |
Jun 01, 2016 | 29.77 | 30.40 | 29.64 | 30.34 | 117,035 | +0.49(+1.65%) |
May 31, 2016 | 30.10 | 30.10 | 29.76 | 29.85 | 91,481 | -0.25(-0.82%) |
May 27, 2016 | 29.72 | 30.10 | 30.10 | 30.10 | 108,295 | +0.35(+1.17%) |
May 26, 2016 | 29.42 | 29.80 | 29.37 | 29.75 | 82,605 | +0.26(+0.89%) |
May 25, 2016 | 29.66 | 29.77 | 29.26 | 29.49 | 96,403 | -0.11(-0.37%) |
May 24, 2016 | 28.74 | 29.71 | 28.62 | 29.60 | 91,571 | +0.86(+2.99%) |
May 23, 2016 | 28.90 | 29.23 | 28.61 | 28.74 | 48,118 | -0.17(-0.59%) |
May 20, 2016 | 28.52 | 28.99 | 28.52 | 28.91 | 62,177 | +0.54(+1.92%) |
May 19, 2016 | 28.75 | 28.75 | 28.06 | 28.36 | 56,426 | -0.54(-1.85%) |
May 18, 2016 | 27.64 | 28.91 | 27.64 | 28.90 | 70,164 | +1.14(+4.11%) |
May 17, 2016 | 28.50 | 28.71 | 27.64 | 27.76 | 92,161 | -0.83(-2.91%) |
May 16, 2016 | 28.56 | 28.79 | 28.45 | 28.59 | 60,967 | +0.17(+0.60%) |
May 13, 2016 | 28.45 | 28.73 | 28.29 | 28.42 | 53,837 | -0.09(-0.33%) |
May 12, 2016 | 28.60 | 28.74 | 28.13 | 28.51 | 55,946 | -0.06(-0.21%) |
May 11, 2016 | 28.63 | 28.87 | 28.44 | 28.57 | 56,975 | -0.17(-0.59%) |
May 10, 2016 | 28.62 | 28.87 | 28.34 | 28.74 | 75,808 | +0.18(+0.62%) |
May 09, 2016 | 28.61 | 28.99 | 28.49 | 28.56 | 69,148 | -0.25(-0.88%) |
May 06, 2016 | 28.79 | 29.26 | 28.50 | 28.82 | 80,689 | -0.05(-0.18%) |
May 05, 2016 | 29.25 | 29.31 | 28.84 | 28.87 | 86,684 | -0.32(-1.10%) |
May 04, 2016 | 28.87 | 29.37 | 28.70 | 29.19 | 134,939 | +0.20(+0.67%) |
May 03, 2016 | 28.75 | 29.07 | 28.56 | 29.00 | 189,372 | -0.04(-0.15%) |