Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.89 | 31.23 | 30.66 | 31.13 | 1,168,853 | +0.26(+0.83%) |
Jul 28, 2016 | 30.77 | 30.95 | 30.54 | 30.87 | 791,297 | +0.01(+0.03%) |
Jul 27, 2016 | 30.74 | 31.08 | 30.73 | 30.86 | 1,115,269 | +0.20(+0.66%) |
Jul 26, 2016 | 30.65 | 30.85 | 30.36 | 30.66 | 777,432 | -0.10(-0.32%) |
Jul 25, 2016 | 30.79 | 30.93 | 30.59 | 30.76 | 1,117,994 | -0.01(-0.03%) |
Jul 22, 2016 | 30.52 | 30.81 | 30.43 | 30.77 | 783,554 | +0.25(+0.80%) |
Jul 21, 2016 | 30.61 | 30.89 | 30.46 | 30.52 | 685,638 | -0.04(-0.13%) |
Jul 20, 2016 | 30.57 | 30.63 | 30.25 | 30.56 | 739,284 | +0.18(+0.59%) |
Jul 19, 2016 | 30.32 | 30.58 | 30.20 | 30.38 | 539,768 | -0.14(-0.46%) |
Jul 18, 2016 | 30.65 | 30.78 | 30.50 | 30.52 | 1,091,373 | -0.16(-0.53%) |
Jul 15, 2016 | 30.31 | 30.78 | 30.13 | 30.69 | 1,269,249 | +0.45(+1.49%) |
Jul 14, 2016 | 30.41 | 30.60 | 30.15 | 30.24 | 1,586,107 | +0.25(+0.82%) |
Jul 13, 2016 | 30.00 | 30.15 | 29.77 | 29.99 | 862,495 | +0.04(+0.14%) |
Jul 12, 2016 | 29.75 | 30.01 | 29.72 | 29.95 | 1,612,717 | +0.56(+1.89%) |
Jul 11, 2016 | 29.77 | 30.04 | 29.17 | 29.40 | 863,286 | +0.52(+1.81%) |
Jul 08, 2016 | 28.64 | 28.97 | 28.18 | 28.87 | 783,870 | +0.69(+2.47%) |
Jul 07, 2016 | 28.42 | 28.68 | 27.94 | 28.18 | 1,097,990 | -0.27(-0.95%) |
Jul 06, 2016 | 28.23 | 28.54 | 27.92 | 28.45 | 990,682 | -0.11(-0.40%) |
Jul 05, 2016 | 28.74 | 28.84 | 28.20 | 28.56 | 1,364,249 | -0.52(-1.80%) |
Jul 01, 2016 | 28.83 | 29.08 | 29.08 | 29.08 | 1,173,417 | +0.20(+0.68%) |
Jun 30, 2016 | 28.01 | 28.89 | 27.83 | 28.89 | 2,058,260 | +0.93(+3.33%) |
Jun 29, 2016 | 27.83 | 28.02 | 27.49 | 27.96 | 2,163,768 | +0.52(+1.91%) |
Jun 28, 2016 | 27.54 | 27.54 | 27.06 | 27.43 | 1,480,636 | +0.37(+1.36%) |
Jun 27, 2016 | 28.01 | 28.24 | 26.95 | 27.07 | 1,489,981 | -1.59(-5.56%) |
Jun 24, 2016 | 28.70 | 29.24 | 28.61 | 28.66 | 2,381,727 | -1.99(-6.48%) |
Jun 23, 2016 | 30.29 | 30.65 | 30.20 | 30.65 | 1,405,114 | +0.85(+2.85%) |
Jun 22, 2016 | 29.63 | 30.00 | 29.62 | 29.80 | 1,203,653 | +0.16(+0.55%) |
Jun 21, 2016 | 29.68 | 29.68 | 29.39 | 29.63 | 1,207,960 | +0.07(+0.25%) |
Jun 20, 2016 | 29.45 | 29.70 | 29.45 | 29.56 | 1,262,135 | +0.78(+2.73%) |
Jun 17, 2016 | 28.61 | 29.02 | 28.50 | 28.77 | 1,584,850 | +0.21(+0.74%) |
Jun 16, 2016 | 28.15 | 28.59 | 27.95 | 28.56 | 797,751 | +0.15(+0.52%) |
Jun 15, 2016 | 28.34 | 28.84 | 28.14 | 28.41 | 802,182 | +0.23(+0.81%) |
Jun 14, 2016 | 28.28 | 28.49 | 28.10 | 28.19 | 787,509 | -0.17(-0.61%) |
Jun 13, 2016 | 28.91 | 28.95 | 28.34 | 28.36 | 915,159 | -0.56(-1.92%) |
Jun 10, 2016 | 29.18 | 29.49 | 28.81 | 28.91 | 1,172,612 | -0.83(-2.80%) |
Jun 09, 2016 | 29.81 | 29.87 | 29.57 | 29.75 | 1,149,846 | -0.31(-1.03%) |
Jun 08, 2016 | 29.94 | 30.12 | 29.88 | 30.06 | 755,209 | +0.11(+0.35%) |
Jun 07, 2016 | 30.14 | 30.14 | 29.69 | 29.95 | 860,012 | -0.08(-0.27%) |
Jun 06, 2016 | 29.55 | 30.16 | 29.49 | 30.03 | 863,874 | +0.58(+1.97%) |
Jun 03, 2016 | 29.35 | 29.53 | 28.55 | 29.45 | 1,278,295 | -0.33(-1.10%) |
Jun 02, 2016 | 29.62 | 29.80 | 29.33 | 29.78 | 1,016,555 | +0.02(+0.06%) |
Jun 01, 2016 | 29.40 | 29.84 | 29.16 | 29.76 | 1,544,313 | +0.04(+0.14%) |
May 31, 2016 | 30.05 | 30.18 | 29.64 | 29.72 | 1,887,990 | -0.20(-0.66%) |
May 27, 2016 | 29.74 | 29.92 | 29.92 | 29.92 | 797,121 | +0.24(+0.80%) |
May 26, 2016 | 29.47 | 29.74 | 29.28 | 29.68 | 1,044,963 | +0.33(+1.11%) |
May 25, 2016 | 29.84 | 29.84 | 28.98 | 29.35 | 1,556,638 | -0.14(-0.47%) |
May 24, 2016 | 29.04 | 29.53 | 28.88 | 29.49 | 1,047,369 | +0.65(+2.27%) |
May 23, 2016 | 28.78 | 28.98 | 28.72 | 28.84 | 543,134 | +0.02(+0.09%) |
May 20, 2016 | 28.60 | 29.05 | 28.60 | 28.81 | 880,279 | +0.40(+1.41%) |
May 19, 2016 | 28.70 | 28.90 | 28.05 | 28.41 | 575,524 | -0.37(-1.28%) |
May 18, 2016 | 28.27 | 28.89 | 28.13 | 28.78 | 997,720 | +0.51(+1.79%) |
May 17, 2016 | 28.18 | 28.64 | 28.01 | 28.28 | 1,145,151 | +0.06(+0.20%) |
May 16, 2016 | 28.35 | 28.65 | 28.12 | 28.22 | 773,162 | -0.06(-0.20%) |
May 13, 2016 | 28.50 | 28.86 | 28.13 | 28.28 | 1,060,545 | -0.28(-0.97%) |
May 12, 2016 | 28.39 | 28.69 | 28.08 | 28.55 | 770,133 | +0.36(+1.28%) |
May 11, 2016 | 28.60 | 28.72 | 28.19 | 28.19 | 648,386 | -0.56(-1.93%) |
May 10, 2016 | 28.23 | 28.79 | 28.21 | 28.75 | 983,289 | +0.80(+2.87%) |
May 09, 2016 | 27.82 | 28.11 | 27.82 | 27.95 | 931,095 | +0.03(+0.12%) |
May 06, 2016 | 27.23 | 28.00 | 27.22 | 27.92 | 1,194,539 | +0.54(+1.97%) |
May 05, 2016 | 27.29 | 27.59 | 27.05 | 27.38 | 600,986 | +0.16(+0.57%) |
May 04, 2016 | 27.33 | 27.69 | 27.05 | 27.22 | 645,976 | -0.31(-1.13%) |
May 03, 2016 | 27.99 | 28.01 | 27.02 | 27.53 | 907,799 | -0.82(-2.88%) |