Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.70 | 29.17 | 28.49 | 28.97 | 40,517 | +0.24(+0.82%) |
Jul 28, 2016 | 28.87 | 29.14 | 28.60 | 28.74 | 43,463 | -0.19(-0.65%) |
Jul 27, 2016 | 28.91 | 29.29 | 28.78 | 28.93 | 47,923 | +0.04(+0.14%) |
Jul 26, 2016 | 29.21 | 29.21 | 28.71 | 28.89 | 36,717 | +0.03(+0.11%) |
Jul 25, 2016 | 28.86 | 29.35 | 28.69 | 28.86 | 37,862 | +0.00(+0.00%) |
Jul 22, 2016 | 29.36 | 29.36 | 28.61 | 28.86 | 36,656 | -0.53(-1.82%) |
Jul 21, 2016 | 29.32 | 29.73 | 29.24 | 29.39 | 42,358 | -0.10(-0.35%) |
Jul 20, 2016 | 29.84 | 29.93 | 29.38 | 29.49 | 49,760 | -0.20(-0.69%) |
Jul 19, 2016 | 29.73 | 30.07 | 29.59 | 29.70 | 69,678 | +0.04(+0.13%) |
Jul 18, 2016 | 29.78 | 30.07 | 29.58 | 29.66 | 62,920 | +0.00(+0.00%) |
Jul 15, 2016 | 29.82 | 30.03 | 29.61 | 29.66 | 49,297 | +0.02(+0.08%) |
Jul 14, 2016 | 29.89 | 30.08 | 29.56 | 29.63 | 90,788 | -0.14(-0.48%) |
Jul 13, 2016 | 29.76 | 29.93 | 29.22 | 29.78 | 53,407 | +0.11(+0.37%) |
Jul 12, 2016 | 29.51 | 30.04 | 29.51 | 29.67 | 41,392 | +0.13(+0.43%) |
Jul 11, 2016 | 29.13 | 29.77 | 29.13 | 29.54 | 33,168 | +0.45(+1.54%) |
Jul 08, 2016 | 28.75 | 29.23 | 28.49 | 29.09 | 43,485 | +0.60(+2.10%) |
Jul 07, 2016 | 28.42 | 28.74 | 28.27 | 28.49 | 60,499 | -2.36(-7.65%) |
Jul 05, 2016 | 30.81 | 31.01 | 30.37 | 30.85 | 86,832 | -0.05(-0.15%) |
Jul 01, 2016 | 31.02 | 30.90 | 30.90 | 30.90 | 36,492 | -0.04(-0.13%) |
Jun 30, 2016 | 29.89 | 31.04 | 29.73 | 30.94 | 174,853 | +1.25(+4.21%) |
Jun 29, 2016 | 29.30 | 29.89 | 28.98 | 29.69 | 80,842 | +0.72(+2.50%) |
Jun 28, 2016 | 28.89 | 29.31 | 28.78 | 28.97 | 75,849 | +0.51(+1.80%) |
Jun 27, 2016 | 28.39 | 28.84 | 27.97 | 28.45 | 70,440 | -0.39(-1.36%) |
Jun 24, 2016 | 29.10 | 29.58 | 28.66 | 28.85 | 117,129 | -1.37(-4.53%) |
Jun 23, 2016 | 30.23 | 30.44 | 29.68 | 30.22 | 36,859 | +0.39(+1.29%) |
Jun 22, 2016 | 29.95 | 30.40 | 29.52 | 29.83 | 40,379 | +0.07(+0.24%) |
Jun 21, 2016 | 30.25 | 30.25 | 29.62 | 29.76 | 44,804 | -0.41(-1.36%) |
Jun 20, 2016 | 29.93 | 30.67 | 29.88 | 30.17 | 52,178 | +0.62(+2.10%) |
Jun 17, 2016 | 29.56 | 30.11 | 29.53 | 29.55 | 68,287 | +0.08(+0.27%) |
Jun 16, 2016 | 29.33 | 29.53 | 28.70 | 29.47 | 36,641 | -0.09(-0.29%) |
Jun 15, 2016 | 29.60 | 29.85 | 29.43 | 29.56 | 53,091 | -0.05(-0.19%) |
Jun 14, 2016 | 29.26 | 30.11 | 28.94 | 29.61 | 86,428 | +0.22(+0.75%) |
Jun 13, 2016 | 29.49 | 29.59 | 28.81 | 29.39 | 75,894 | +0.02(+0.08%) |
Jun 10, 2016 | 29.27 | 29.61 | 28.64 | 29.37 | 58,838 | -0.20(-0.67%) |
Jun 09, 2016 | 29.62 | 29.72 | 29.15 | 29.56 | 51,640 | -0.17(-0.56%) |
Jun 08, 2016 | 29.10 | 30.02 | 29.08 | 29.73 | 67,800 | +0.67(+2.30%) |
Jun 07, 2016 | 28.94 | 29.30 | 28.45 | 29.06 | 95,867 | +0.12(+0.41%) |
Jun 06, 2016 | 28.23 | 28.97 | 28.02 | 28.94 | 72,446 | +0.72(+2.56%) |
Jun 03, 2016 | 28.48 | 28.66 | 27.91 | 28.22 | 62,198 | -0.20(-0.72%) |
Jun 02, 2016 | 27.61 | 28.43 | 27.59 | 28.42 | 43,812 | +0.81(+2.93%) |
Jun 01, 2016 | 27.74 | 28.18 | 27.53 | 27.61 | 139,654 | -0.39(-1.38%) |
May 31, 2016 | 27.91 | 28.22 | 27.70 | 28.00 | 73,034 | -0.05(-0.20%) |
May 27, 2016 | 28.05 | 28.05 | 28.05 | 28.05 | 51,368 | -0.11(-0.39%) |
May 26, 2016 | 28.48 | 28.78 | 28.04 | 28.16 | 92,418 | -0.12(-0.42%) |
May 25, 2016 | 28.07 | 28.42 | 28.04 | 28.28 | 69,528 | +0.40(+1.44%) |
May 24, 2016 | 26.78 | 28.12 | 26.72 | 27.88 | 147,580 | +1.42(+5.35%) |
May 23, 2016 | 26.50 | 27.10 | 26.26 | 26.46 | 102,124 | +0.03(+0.12%) |
May 20, 2016 | 25.83 | 26.56 | 25.65 | 26.43 | 102,268 | +0.79(+3.07%) |
May 19, 2016 | 25.75 | 26.24 | 25.36 | 25.65 | 61,140 | -0.22(-0.85%) |
May 18, 2016 | 25.98 | 26.07 | 25.58 | 25.87 | 81,957 | -0.22(-0.84%) |
May 17, 2016 | 26.14 | 26.24 | 25.52 | 26.09 | 131,820 | -0.20(-0.78%) |
May 16, 2016 | 25.87 | 26.35 | 25.34 | 26.29 | 101,259 | +0.38(+1.46%) |
May 13, 2016 | 25.98 | 26.52 | 25.76 | 25.91 | 68,365 | -0.21(-0.81%) |
May 12, 2016 | 26.43 | 26.85 | 25.86 | 26.12 | 51,292 | -0.13(-0.51%) |
May 11, 2016 | 26.35 | 26.62 | 26.14 | 26.26 | 62,759 | -0.07(-0.27%) |
May 10, 2016 | 26.59 | 26.83 | 25.94 | 26.33 | 56,882 | +0.01(+0.03%) |
May 09, 2016 | 25.86 | 26.76 | 25.66 | 26.32 | 136,723 | +0.57(+2.21%) |
May 06, 2016 | 25.04 | 25.83 | 24.96 | 25.75 | 101,054 | +0.51(+2.01%) |
May 05, 2016 | 25.52 | 26.01 | 24.72 | 25.24 | 78,560 | -0.05(-0.22%) |
May 04, 2016 | 26.22 | 27.00 | 24.80 | 25.30 | 150,146 | +1.64(+6.93%) |
May 03, 2016 | 24.24 | 24.98 | 23.45 | 23.66 | 38,225 | -0.73(-3.01%) |