Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.23 | 31.76 | 30.61 | 31.60 | 833,959 | +0.32(+1.02%) |
Jul 28, 2016 | 30.92 | 31.35 | 30.44 | 31.28 | 693,711 | +0.05(+0.16%) |
Jul 27, 2016 | 30.92 | 31.63 | 30.78 | 31.23 | 886,804 | +0.43(+1.40%) |
Jul 26, 2016 | 29.78 | 30.97 | 29.78 | 30.80 | 701,288 | +0.63(+2.09%) |
Jul 25, 2016 | 29.41 | 30.27 | 29.30 | 30.17 | 934,691 | +0.75(+2.55%) |
Jul 22, 2016 | 29.45 | 29.93 | 28.63 | 29.42 | 587,905 | -0.20(-0.68%) |
Jul 21, 2016 | 29.61 | 30.43 | 29.51 | 29.62 | 799,630 | +0.11(+0.37%) |
Jul 20, 2016 | 29.31 | 29.70 | 29.09 | 29.51 | 864,283 | +0.35(+1.20%) |
Jul 19, 2016 | 29.06 | 30.16 | 29.02 | 29.16 | 900,988 | +0.09(+0.31%) |
Jul 18, 2016 | 28.69 | 29.32 | 28.41 | 29.07 | 1,124,284 | +0.41(+1.43%) |
Jul 15, 2016 | 30.59 | 30.59 | 28.39 | 28.66 | 1,914,166 | -2.01(-6.55%) |
Jul 14, 2016 | 31.01 | 31.40 | 30.36 | 30.67 | 1,057,910 | -0.16(-0.52%) |
Jul 13, 2016 | 31.56 | 31.66 | 30.32 | 30.83 | 803,795 | -0.77(-2.44%) |
Jul 12, 2016 | 30.68 | 31.87 | 30.57 | 31.60 | 1,412,090 | +1.15(+3.78%) |
Jul 11, 2016 | 29.96 | 30.68 | 29.89 | 30.45 | 850,925 | +0.88(+2.98%) |
Jul 08, 2016 | 28.65 | 29.78 | 28.27 | 29.57 | 922,320 | +1.30(+4.60%) |
Jul 07, 2016 | 27.99 | 28.82 | 27.87 | 28.27 | 921,769 | +0.81(+2.95%) |
Jul 05, 2016 | 29.08 | 29.16 | 27.08 | 27.46 | 1,597,111 | -1.97(-6.69%) |
Jul 01, 2016 | 28.39 | 29.43 | 29.43 | 29.43 | 1,332,200 | +0.90(+3.15%) |
Jun 30, 2016 | 28.07 | 28.54 | 27.35 | 28.53 | 809,032 | +0.53(+1.89%) |
Jun 29, 2016 | 26.94 | 28.49 | 26.79 | 28.00 | 1,349,446 | +1.48(+5.58%) |
Jun 28, 2016 | 26.43 | 27.00 | 26.07 | 26.52 | 1,513,503 | +0.28(+1.07%) |
Jun 27, 2016 | 27.63 | 27.76 | 26.03 | 26.24 | 2,016,574 | -1.57(-5.65%) |
Jun 24, 2016 | 29.35 | 29.61 | 27.71 | 27.81 | 5,338,799 | -2.76(-9.03%) |
Jun 23, 2016 | 30.75 | 30.99 | 30.12 | 30.57 | 815,575 | -0.01(-0.03%) |
Jun 22, 2016 | 31.23 | 31.74 | 30.53 | 30.58 | 858,882 | -0.71(-2.27%) |
Jun 21, 2016 | 30.81 | 31.61 | 30.52 | 31.29 | 1,399,043 | +0.60(+1.96%) |
Jun 20, 2016 | 30.05 | 31.76 | 30.05 | 30.69 | 1,419,510 | +1.06(+3.58%) |
Jun 17, 2016 | 28.69 | 30.30 | 28.48 | 29.63 | 970,107 | +0.80(+2.77%) |
Jun 16, 2016 | 28.54 | 28.87 | 27.76 | 28.83 | 1,045,769 | +0.10(+0.35%) |
Jun 15, 2016 | 27.03 | 29.39 | 26.75 | 28.73 | 1,763,377 | +1.72(+6.37%) |
Jun 14, 2016 | 26.98 | 27.17 | 26.49 | 27.01 | 1,248,493 | +0.14(+0.52%) |
Jun 13, 2016 | 27.52 | 27.71 | 26.83 | 26.87 | 806,598 | -1.18(-4.21%) |
Jun 10, 2016 | 28.28 | 28.52 | 27.88 | 28.05 | 631,937 | -0.62(-2.16%) |
Jun 09, 2016 | 29.06 | 29.27 | 28.24 | 28.67 | 683,960 | -0.71(-2.42%) |
Jun 08, 2016 | 29.49 | 29.84 | 29.10 | 29.38 | 797,631 | +0.04(+0.14%) |
Jun 07, 2016 | 28.23 | 29.42 | 28.08 | 29.34 | 886,900 | +0.95(+3.35%) |
Jun 06, 2016 | 27.91 | 28.53 | 27.57 | 28.39 | 749,497 | +0.47(+1.68%) |
Jun 03, 2016 | 28.34 | 28.34 | 27.49 | 27.92 | 589,285 | -0.53(-1.86%) |
Jun 02, 2016 | 27.88 | 28.56 | 27.88 | 28.45 | 636,976 | +0.49(+1.75%) |
Jun 01, 2016 | 28.09 | 28.09 | 27.19 | 27.96 | 654,240 | +0.09(+0.32%) |
May 31, 2016 | 27.80 | 27.96 | 27.52 | 27.87 | 617,471 | +0.16(+0.58%) |
May 27, 2016 | 27.45 | 27.71 | 27.71 | 27.71 | 677,300 | +0.15(+0.54%) |
May 26, 2016 | 28.14 | 28.30 | 27.30 | 27.56 | 863,934 | -0.56(-1.99%) |
May 25, 2016 | 27.07 | 28.28 | 26.92 | 28.12 | 1,394,977 | +1.23(+4.57%) |
May 24, 2016 | 27.00 | 27.40 | 26.75 | 26.89 | 1,057,411 | -0.30(-1.10%) |
May 23, 2016 | 27.18 | 27.78 | 27.17 | 27.19 | 653,955 | -0.03(-0.11%) |
May 20, 2016 | 26.85 | 27.51 | 26.76 | 27.22 | 992,483 | +0.32(+1.19%) |
May 19, 2016 | 26.46 | 27.33 | 26.44 | 26.90 | 1,352,059 | +0.28(+1.05%) |
May 18, 2016 | 27.16 | 27.31 | 26.42 | 26.62 | 1,173,836 | -0.65(-2.38%) |
May 17, 2016 | 26.99 | 28.48 | 26.62 | 27.27 | 1,680,981 | +0.35(+1.30%) |
May 16, 2016 | 27.24 | 27.30 | 26.61 | 26.92 | 1,444,620 | -0.34(-1.25%) |
May 13, 2016 | 27.80 | 28.47 | 27.09 | 27.26 | 2,505,219 | -0.99(-3.50%) |
May 12, 2016 | 28.45 | 28.80 | 27.76 | 28.25 | 3,323,119 | -0.19(-0.67%) |
May 11, 2016 | 27.13 | 29.69 | 26.51 | 28.44 | 18,038,548 | -11.66(-29.08%) |
May 10, 2016 | 39.27 | 40.34 | 39.27 | 40.10 | 2,689,700 | +0.68(+1.73%) |
May 09, 2016 | 39.57 | 40.00 | 38.90 | 39.42 | 729,792 | -0.30(-0.76%) |
May 06, 2016 | 39.48 | 40.11 | 38.97 | 39.72 | 584,404 | +0.14(+0.35%) |
May 05, 2016 | 40.26 | 40.60 | 39.27 | 39.58 | 1,407,112 | -0.61(-1.52%) |
May 04, 2016 | 40.89 | 41.45 | 39.56 | 40.19 | 1,745,651 | -0.99(-2.40%) |
May 03, 2016 | 39.36 | 41.39 | 38.65 | 41.18 | 1,938,535 | +1.80(+4.57%) |