Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.43 | 30.08 | 29.43 | 29.90 | 12,788 | +0.63(+2.16%) |
Jul 28, 2016 | 29.16 | 29.53 | 29.16 | 29.27 | 4,978 | -0.06(-0.22%) |
Jul 27, 2016 | 29.07 | 29.33 | 28.90 | 29.33 | 10,983 | +0.18(+0.63%) |
Jul 26, 2016 | 29.83 | 29.83 | 28.69 | 29.15 | 6,779 | -0.61(-2.07%) |
Jul 25, 2016 | 29.82 | 29.82 | 28.82 | 29.77 | 12,841 | +0.09(+0.30%) |
Jul 22, 2016 | 29.77 | 29.77 | 29.59 | 29.68 | 3,685 | +0.07(+0.24%) |
Jul 21, 2016 | 29.96 | 29.96 | 29.43 | 29.61 | 4,754 | -0.40(-1.33%) |
Jul 20, 2016 | 29.96 | 30.06 | 29.60 | 30.01 | 6,815 | +0.05(+0.16%) |
Jul 19, 2016 | 29.71 | 30.01 | 29.46 | 29.96 | 10,027 | +0.45(+1.52%) |
Jul 18, 2016 | 29.28 | 29.87 | 29.14 | 29.51 | 11,458 | +0.10(+0.35%) |
Jul 15, 2016 | 29.54 | 29.66 | 28.98 | 29.41 | 12,039 | +0.06(+0.19%) |
Jul 14, 2016 | 29.38 | 29.91 | 28.73 | 29.35 | 10,566 | +0.02(+0.05%) |
Jul 13, 2016 | 29.81 | 29.81 | 28.96 | 29.33 | 14,087 | -0.41(-1.37%) |
Jul 12, 2016 | 29.14 | 29.92 | 29.02 | 29.74 | 14,368 | +0.69(+2.36%) |
Jul 11, 2016 | 28.62 | 29.14 | 28.38 | 29.06 | 13,913 | +0.38(+1.34%) |
Jul 08, 2016 | 28.12 | 28.73 | 28.10 | 28.67 | 12,861 | +0.77(+2.75%) |
Jul 07, 2016 | 27.87 | 28.10 | 27.74 | 27.91 | 15,361 | +0.03(+0.11%) |
Jul 06, 2016 | 27.62 | 27.98 | 27.51 | 27.87 | 15,850 | +0.14(+0.52%) |
Jul 05, 2016 | 27.76 | 27.87 | 27.63 | 27.73 | 10,174 | +0.00(+0.00%) |
Jul 01, 2016 | 27.71 | 27.73 | 27.73 | 27.73 | 16,407 | +0.16(+0.58%) |
Jun 30, 2016 | 27.51 | 27.71 | 27.27 | 27.57 | 22,178 | +0.14(+0.52%) |
Jun 29, 2016 | 27.79 | 27.89 | 27.29 | 27.43 | 16,571 | -0.17(-0.61%) |
Jun 28, 2016 | 27.68 | 27.68 | 27.43 | 27.59 | 11,749 | -0.07(-0.26%) |
Jun 27, 2016 | 27.08 | 27.79 | 26.92 | 27.67 | 17,055 | +0.45(+1.64%) |
Jun 24, 2016 | 26.77 | 27.43 | 26.77 | 27.22 | 44,462 | -0.10(-0.38%) |
Jun 23, 2016 | 27.40 | 27.46 | 27.20 | 27.32 | 12,779 | +0.10(+0.38%) |
Jun 22, 2016 | 27.35 | 27.54 | 27.17 | 27.22 | 11,468 | -0.11(-0.41%) |
Jun 21, 2016 | 27.39 | 27.65 | 27.30 | 27.33 | 10,586 | -0.03(-0.12%) |
Jun 20, 2016 | 27.62 | 27.91 | 27.32 | 27.36 | 19,439 | +0.04(+0.15%) |
Jun 17, 2016 | 27.71 | 28.11 | 27.11 | 27.32 | 25,210 | -0.31(-1.13%) |
Jun 16, 2016 | 27.47 | 27.87 | 27.47 | 27.63 | 7,798 | +0.10(+0.38%) |
Jun 15, 2016 | 27.67 | 27.76 | 27.48 | 27.53 | 11,195 | -0.07(-0.26%) |
Jun 14, 2016 | 27.24 | 27.78 | 27.15 | 27.60 | 18,576 | +0.50(+1.83%) |
Jun 13, 2016 | 27.18 | 27.30 | 27.06 | 27.11 | 10,996 | -0.14(-0.50%) |
Jun 10, 2016 | 26.95 | 27.24 | 26.77 | 27.24 | 10,588 | +0.26(+0.98%) |
Jun 09, 2016 | 26.88 | 27.12 | 26.81 | 26.98 | 13,089 | +0.17(+0.63%) |
Jun 08, 2016 | 26.45 | 26.94 | 26.37 | 26.81 | 22,436 | +0.49(+1.85%) |
Jun 07, 2016 | 26.75 | 26.92 | 26.01 | 26.32 | 30,037 | -0.64(-2.37%) |
Jun 06, 2016 | 26.03 | 27.07 | 26.03 | 26.96 | 10,862 | +0.96(+3.68%) |
Jun 03, 2016 | 25.85 | 26.01 | 25.77 | 26.01 | 17,795 | +0.11(+0.43%) |
Jun 02, 2016 | 26.06 | 26.31 | 25.66 | 25.89 | 31,170 | -0.26(-1.01%) |
Jun 01, 2016 | 26.09 | 26.24 | 26.05 | 26.16 | 23,350 | +0.20(+0.77%) |
May 31, 2016 | 25.89 | 26.03 | 25.67 | 25.96 | 10,655 | +0.16(+0.62%) |
May 27, 2016 | 25.43 | 25.80 | 25.80 | 25.80 | 16,156 | +0.50(+1.99%) |
May 26, 2016 | 25.34 | 25.37 | 25.15 | 25.29 | 15,490 | +0.00(+0.00%) |
May 25, 2016 | 24.45 | 25.31 | 24.42 | 25.29 | 22,645 | +0.52(+2.09%) |
May 24, 2016 | 24.50 | 25.05 | 24.49 | 24.78 | 13,247 | +0.37(+1.50%) |
May 23, 2016 | 24.33 | 24.51 | 24.19 | 24.41 | 13,171 | +0.10(+0.43%) |
May 20, 2016 | 24.12 | 24.46 | 23.99 | 24.30 | 14,707 | +0.31(+1.30%) |
May 19, 2016 | 24.29 | 24.34 | 23.87 | 23.99 | 7,840 | -0.38(-1.54%) |
May 18, 2016 | 24.50 | 24.74 | 24.27 | 24.37 | 7,420 | -0.15(-0.62%) |
May 17, 2016 | 25.64 | 25.91 | 24.49 | 24.52 | 12,681 | -1.63(-6.22%) |
May 16, 2016 | 26.13 | 26.17 | 25.85 | 26.15 | 7,157 | +0.15(+0.58%) |
May 13, 2016 | 26.35 | 26.49 | 25.82 | 26.00 | 10,141 | -0.20(-0.76%) |
May 12, 2016 | 26.53 | 26.64 | 26.17 | 26.19 | 4,757 | -0.32(-1.20%) |
May 11, 2016 | 26.69 | 27.07 | 26.34 | 26.51 | 11,617 | -0.36(-1.33%) |
May 10, 2016 | 26.57 | 26.95 | 26.44 | 26.87 | 10,989 | +0.43(+1.62%) |
May 09, 2016 | 27.09 | 27.09 | 26.26 | 26.44 | 12,314 | -0.11(-0.42%) |
May 06, 2016 | 26.78 | 26.95 | 26.17 | 26.55 | 12,407 | -0.17(-0.65%) |
May 05, 2016 | 27.04 | 27.04 | 26.48 | 26.72 | 7,651 | -0.21(-0.77%) |
May 04, 2016 | 26.67 | 27.40 | 26.41 | 26.93 | 17,815 | +0.25(+0.95%) |
May 03, 2016 | 26.41 | 26.88 | 26.41 | 26.68 | 8,217 | +0.06(+0.24%) |