Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.59 | 32.07 | 31.58 | 31.88 | 261,619 | +0.39(+1.24%) |
Jul 28, 2016 | 31.64 | 31.66 | 31.30 | 31.49 | 251,881 | -0.04(-0.14%) |
Jul 27, 2016 | 31.43 | 31.66 | 31.23 | 31.54 | 363,311 | +0.12(+0.37%) |
Jul 26, 2016 | 31.51 | 31.69 | 31.35 | 31.42 | 323,704 | -0.13(-0.41%) |
Jul 25, 2016 | 31.02 | 31.64 | 31.02 | 31.55 | 533,952 | +0.38(+1.20%) |
Jul 22, 2016 | 30.71 | 31.25 | 30.71 | 31.17 | 610,994 | +0.43(+1.39%) |
Jul 21, 2016 | 30.04 | 31.04 | 30.03 | 30.75 | 823,812 | +1.21(+4.08%) |
Jul 20, 2016 | 29.36 | 29.70 | 29.33 | 29.54 | 337,177 | +0.12(+0.42%) |
Jul 19, 2016 | 29.69 | 29.75 | 29.38 | 29.42 | 425,322 | -0.51(-1.69%) |
Jul 18, 2016 | 30.01 | 30.08 | 29.84 | 29.93 | 297,733 | -0.14(-0.48%) |
Jul 15, 2016 | 30.19 | 30.24 | 29.81 | 30.07 | 257,624 | -0.16(-0.53%) |
Jul 14, 2016 | 29.92 | 30.32 | 29.92 | 30.23 | 486,689 | +0.48(+1.60%) |
Jul 13, 2016 | 29.62 | 29.82 | 29.49 | 29.75 | 196,192 | +0.14(+0.49%) |
Jul 12, 2016 | 29.63 | 29.88 | 29.34 | 29.61 | 359,716 | +0.26(+0.89%) |
Jul 11, 2016 | 29.45 | 29.45 | 29.18 | 29.35 | 353,496 | -0.10(-0.34%) |
Jul 08, 2016 | 29.84 | 29.74 | 29.38 | 29.45 | 493,745 | -0.29(-0.97%) |
Jul 07, 2016 | 30.06 | 30.12 | 29.64 | 29.74 | 271,906 | -0.17(-0.58%) |
Jul 06, 2016 | 29.36 | 29.95 | 29.24 | 29.91 | 715,100 | +0.46(+1.57%) |
Jul 05, 2016 | 29.24 | 29.62 | 29.18 | 29.45 | 361,419 | +0.06(+0.20%) |
Jul 01, 2016 | 29.13 | 29.39 | 29.39 | 29.39 | 191,186 | +0.23(+0.79%) |
Jun 30, 2016 | 28.90 | 29.28 | 28.90 | 29.16 | 380,659 | +0.29(+1.00%) |
Jun 29, 2016 | 28.55 | 28.89 | 28.50 | 28.87 | 343,760 | +0.56(+1.96%) |
Jun 28, 2016 | 28.27 | 28.36 | 28.10 | 28.32 | 422,888 | +0.25(+0.87%) |
Jun 27, 2016 | 27.65 | 28.27 | 27.65 | 28.07 | 485,405 | +0.13(+0.46%) |
Jun 24, 2016 | 28.00 | 28.68 | 27.88 | 27.94 | 426,437 | -1.08(-3.73%) |
Jun 23, 2016 | 29.14 | 29.17 | 28.80 | 29.02 | 402,678 | +0.21(+0.73%) |
Jun 22, 2016 | 28.90 | 29.09 | 28.76 | 28.81 | 297,839 | -0.07(-0.25%) |
Jun 21, 2016 | 28.63 | 29.13 | 28.53 | 28.89 | 399,871 | +0.22(+0.78%) |
Jun 20, 2016 | 28.57 | 28.69 | 28.40 | 28.66 | 538,685 | +0.40(+1.43%) |
Jun 17, 2016 | 27.89 | 28.27 | 27.71 | 28.26 | 825,731 | +0.47(+1.69%) |
Jun 16, 2016 | 27.15 | 27.80 | 26.97 | 27.79 | 422,927 | +0.36(+1.32%) |
Jun 15, 2016 | 27.59 | 27.70 | 27.42 | 27.43 | 222,959 | -0.18(-0.65%) |
Jun 14, 2016 | 27.56 | 27.68 | 27.36 | 27.61 | 347,572 | -0.11(-0.39%) |
Jun 13, 2016 | 27.84 | 27.93 | 27.68 | 27.72 | 344,362 | -0.30(-1.08%) |
Jun 10, 2016 | 28.17 | 28.32 | 27.82 | 28.02 | 305,620 | -0.26(-0.92%) |
Jun 09, 2016 | 28.35 | 28.45 | 28.17 | 28.28 | 291,525 | -0.17(-0.61%) |
Jun 08, 2016 | 28.64 | 28.86 | 28.29 | 28.45 | 377,924 | +0.02(+0.08%) |
Jun 07, 2016 | 28.17 | 28.48 | 28.12 | 28.43 | 266,198 | +0.34(+1.22%) |
Jun 06, 2016 | 28.00 | 28.12 | 27.88 | 28.09 | 249,006 | +0.09(+0.33%) |
Jun 03, 2016 | 27.58 | 28.06 | 27.55 | 28.00 | 332,446 | +0.65(+2.37%) |
Jun 02, 2016 | 27.23 | 27.39 | 27.17 | 27.35 | 227,848 | -0.01(-0.03%) |
Jun 01, 2016 | 27.23 | 27.44 | 27.19 | 27.36 | 324,514 | +0.14(+0.50%) |
May 31, 2016 | 27.78 | 27.81 | 27.21 | 27.22 | 532,654 | -0.47(-1.70%) |
May 27, 2016 | 27.76 | 27.69 | 27.69 | 27.69 | 307,382 | -0.26(-0.92%) |
May 26, 2016 | 27.85 | 28.10 | 27.78 | 27.95 | 360,451 | +0.30(+1.08%) |
May 25, 2016 | 27.48 | 27.69 | 27.41 | 27.65 | 296,206 | +0.31(+1.12%) |
May 24, 2016 | 27.16 | 27.43 | 27.07 | 27.34 | 361,833 | +0.26(+0.97%) |
May 23, 2016 | 27.18 | 27.23 | 26.96 | 27.08 | 140,307 | -0.08(-0.29%) |
May 20, 2016 | 27.13 | 27.32 | 27.11 | 27.16 | 393,170 | +0.11(+0.40%) |
May 19, 2016 | 27.04 | 27.12 | 26.83 | 27.05 | 237,918 | -0.22(-0.81%) |
May 18, 2016 | 27.26 | 27.58 | 27.07 | 27.27 | 307,793 | -0.06(-0.23%) |
May 17, 2016 | 27.31 | 27.48 | 27.13 | 27.33 | 325,162 | -0.02(-0.08%) |
May 16, 2016 | 27.27 | 27.61 | 27.26 | 27.36 | 325,117 | +0.21(+0.79%) |
May 13, 2016 | 27.41 | 27.41 | 27.08 | 27.14 | 222,741 | -0.40(-1.45%) |
May 12, 2016 | 27.57 | 27.67 | 27.19 | 27.54 | 267,099 | +0.15(+0.55%) |
May 11, 2016 | 27.22 | 27.54 | 27.22 | 27.39 | 259,190 | +0.12(+0.44%) |
May 10, 2016 | 27.13 | 27.29 | 27.09 | 27.27 | 276,617 | +0.27(+1.00%) |
May 09, 2016 | 27.04 | 27.23 | 26.88 | 27.00 | 273,155 | -0.17(-0.63%) |
May 06, 2016 | 27.14 | 27.31 | 27.04 | 27.17 | 317,032 | -0.14(-0.52%) |
May 05, 2016 | 27.55 | 27.55 | 27.22 | 27.31 | 273,891 | -0.06(-0.23%) |
May 04, 2016 | 27.34 | 27.43 | 27.22 | 27.38 | 251,816 | -0.11(-0.42%) |
May 03, 2016 | 27.59 | 27.73 | 27.28 | 27.49 | 248,291 | -0.39(-1.41%) |