Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.77 | 30.41 | 29.77 | 30.32 | 525,597 | +0.48(+1.61%) |
Jul 28, 2016 | 29.97 | 30.19 | 29.75 | 29.84 | 216,214 | -0.21(-0.70%) |
Jul 27, 2016 | 29.73 | 30.07 | 29.49 | 30.05 | 198,627 | +0.44(+1.49%) |
Jul 26, 2016 | 29.37 | 29.73 | 29.27 | 29.61 | 400,591 | +0.21(+0.71%) |
Jul 25, 2016 | 29.56 | 29.76 | 29.17 | 29.40 | 232,010 | -0.17(-0.57%) |
Jul 22, 2016 | 29.67 | 29.76 | 29.44 | 29.57 | 173,982 | -0.19(-0.64%) |
Jul 21, 2016 | 29.74 | 30.04 | 29.58 | 29.76 | 214,852 | +0.01(+0.03%) |
Jul 20, 2016 | 29.57 | 30.07 | 29.37 | 29.75 | 197,141 | +0.20(+0.68%) |
Jul 19, 2016 | 29.78 | 29.80 | 29.41 | 29.55 | 231,252 | -0.34(-1.14%) |
Jul 18, 2016 | 29.94 | 30.08 | 29.65 | 29.89 | 179,556 | -0.08(-0.27%) |
Jul 15, 2016 | 30.66 | 30.70 | 29.76 | 29.97 | 308,355 | -0.49(-1.61%) |
Jul 14, 2016 | 30.42 | 30.72 | 30.26 | 30.46 | 165,059 | +0.04(+0.13%) |
Jul 13, 2016 | 30.70 | 30.71 | 30.28 | 30.42 | 168,608 | -0.13(-0.43%) |
Jul 12, 2016 | 30.44 | 30.72 | 29.98 | 30.55 | 190,738 | +0.13(+0.43%) |
Jul 11, 2016 | 30.27 | 30.45 | 30.14 | 30.42 | 148,484 | +0.20(+0.66%) |
Jul 08, 2016 | 29.67 | 30.30 | 29.53 | 30.22 | 196,924 | +0.69(+2.34%) |
Jul 07, 2016 | 29.34 | 29.56 | 29.21 | 29.53 | 137,290 | +0.31(+1.06%) |
Jul 06, 2016 | 29.46 | 29.61 | 29.08 | 29.22 | 352,336 | -0.36(-1.22%) |
Jul 05, 2016 | 29.85 | 30.02 | 29.53 | 29.58 | 304,701 | -0.29(-0.97%) |
Jul 01, 2016 | 29.05 | 29.87 | 29.87 | 29.87 | 262,200 | +0.88(+3.04%) |
Jun 30, 2016 | 28.86 | 29.00 | 28.41 | 28.99 | 384,181 | +0.19(+0.66%) |
Jun 29, 2016 | 28.52 | 28.83 | 28.40 | 28.80 | 429,685 | +0.58(+2.06%) |
Jun 28, 2016 | 28.40 | 28.62 | 28.15 | 28.22 | 447,182 | -0.19(-0.67%) |
Jun 27, 2016 | 28.56 | 28.86 | 28.25 | 28.41 | 370,574 | -0.35(-1.22%) |
Jun 24, 2016 | 29.20 | 29.52 | 28.72 | 28.76 | 1,333,946 | -1.41(-4.67%) |
Jun 23, 2016 | 29.95 | 30.22 | 29.82 | 30.17 | 298,403 | +0.35(+1.17%) |
Jun 22, 2016 | 29.85 | 30.07 | 29.69 | 29.82 | 311,108 | -0.04(-0.13%) |
Jun 21, 2016 | 30.00 | 30.16 | 29.81 | 29.86 | 313,960 | -0.14(-0.47%) |
Jun 20, 2016 | 29.68 | 30.36 | 29.68 | 30.00 | 216,002 | +0.34(+1.15%) |
Jun 17, 2016 | 29.55 | 29.82 | 29.32 | 29.66 | 476,879 | +0.19(+0.64%) |
Jun 16, 2016 | 29.32 | 29.57 | 29.09 | 29.47 | 404,787 | -0.02(-0.07%) |
Jun 15, 2016 | 29.52 | 29.84 | 29.23 | 29.49 | 370,396 | +0.18(+0.61%) |
Jun 14, 2016 | 28.94 | 29.34 | 28.77 | 29.31 | 219,557 | +0.25(+0.86%) |
Jun 13, 2016 | 29.44 | 29.72 | 29.04 | 29.06 | 212,099 | -0.52(-1.76%) |
Jun 10, 2016 | 29.59 | 29.70 | 29.16 | 29.58 | 241,945 | -0.14(-0.47%) |
Jun 09, 2016 | 29.43 | 29.91 | 29.24 | 29.72 | 314,112 | +0.28(+0.95%) |
Jun 08, 2016 | 29.08 | 29.67 | 28.90 | 29.44 | 562,388 | +0.36(+1.24%) |
Jun 07, 2016 | 28.79 | 29.14 | 28.62 | 29.08 | 394,643 | +0.06(+0.21%) |
Jun 06, 2016 | 28.53 | 29.13 | 28.43 | 29.02 | 269,070 | +0.53(+1.86%) |
Jun 03, 2016 | 28.71 | 28.71 | 28.08 | 28.49 | 456,917 | -0.16(-0.56%) |
Jun 02, 2016 | 28.50 | 28.85 | 28.49 | 28.65 | 293,200 | +0.15(+0.53%) |
Jun 01, 2016 | 28.05 | 28.68 | 27.93 | 28.50 | 380,627 | +0.50(+1.79%) |
May 31, 2016 | 28.07 | 28.12 | 27.82 | 28.00 | 372,947 | +0.00(+0.00%) |
May 27, 2016 | 27.67 | 28.00 | 28.00 | 28.00 | 349,200 | +0.33(+1.19%) |
May 26, 2016 | 28.09 | 28.27 | 27.57 | 27.67 | 340,795 | -0.42(-1.50%) |
May 25, 2016 | 27.95 | 28.37 | 27.90 | 28.09 | 364,313 | +0.16(+0.57%) |
May 24, 2016 | 27.62 | 28.00 | 27.52 | 27.93 | 479,454 | +0.43(+1.56%) |
May 23, 2016 | 27.68 | 27.82 | 27.46 | 27.50 | 222,565 | -0.13(-0.47%) |
May 20, 2016 | 27.60 | 27.96 | 27.42 | 27.63 | 480,839 | +0.13(+0.47%) |
May 19, 2016 | 27.26 | 27.72 | 27.18 | 27.50 | 500,960 | +0.19(+0.70%) |
May 18, 2016 | 27.25 | 27.65 | 27.20 | 27.31 | 406,929 | +0.01(+0.04%) |
May 17, 2016 | 27.65 | 27.81 | 26.98 | 27.30 | 848,602 | -0.43(-1.55%) |
May 16, 2016 | 26.89 | 27.85 | 26.74 | 27.73 | 585,666 | +1.60(+6.12%) |
May 13, 2016 | 26.43 | 26.69 | 25.98 | 26.13 | 677,403 | -0.45(-1.69%) |
May 12, 2016 | 26.91 | 27.05 | 26.31 | 26.58 | 773,938 | -0.31(-1.15%) |
May 11, 2016 | 27.25 | 27.45 | 26.42 | 26.89 | 707,609 | -0.60(-2.18%) |
May 10, 2016 | 27.47 | 27.63 | 26.90 | 27.49 | 810,295 | +0.19(+0.70%) |
May 09, 2016 | 27.73 | 28.02 | 27.23 | 27.30 | 551,399 | -0.50(-1.80%) |
May 06, 2016 | 27.90 | 28.15 | 27.59 | 27.80 | 722,879 | -0.21(-0.75%) |
May 05, 2016 | 27.92 | 28.26 | 27.59 | 28.01 | 835,049 | +0.22(+0.79%) |
May 04, 2016 | 27.34 | 27.89 | 27.34 | 27.79 | 906,734 | +0.24(+0.87%) |
May 03, 2016 | 27.31 | 28.26 | 27.25 | 27.55 | 1,331,083 | -0.10(-0.36%) |