Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.95 | 33.71 | 29.02 | 29.66 | 62,457 | -3.26(-9.91%) |
Jul 28, 2016 | 32.81 | 32.92 | 32.27 | 32.92 | 5,518 | -0.21(-0.62%) |
Jul 27, 2016 | 33.45 | 33.56 | 32.74 | 33.13 | 11,312 | -0.52(-1.54%) |
Jul 26, 2016 | 33.05 | 33.64 | 33.05 | 33.64 | 11,038 | +0.49(+1.46%) |
Jul 25, 2016 | 33.22 | 33.78 | 32.94 | 33.16 | 13,477 | -0.43(-1.29%) |
Jul 22, 2016 | 33.92 | 33.92 | 33.10 | 33.59 | 6,416 | -0.11(-0.33%) |
Jul 21, 2016 | 34.06 | 34.09 | 33.25 | 33.71 | 21,245 | -0.48(-1.41%) |
Jul 20, 2016 | 34.75 | 34.75 | 33.71 | 34.19 | 11,587 | -0.17(-0.49%) |
Jul 19, 2016 | 34.55 | 35.68 | 34.04 | 34.35 | 15,656 | -0.34(-0.97%) |
Jul 18, 2016 | 34.50 | 34.97 | 34.39 | 34.69 | 7,101 | +0.05(+0.13%) |
Jul 15, 2016 | 34.10 | 34.64 | 33.71 | 34.64 | 17,950 | +0.90(+2.66%) |
Jul 14, 2016 | 33.47 | 33.74 | 33.09 | 33.74 | 11,253 | +0.48(+1.43%) |
Jul 13, 2016 | 33.02 | 33.31 | 32.52 | 33.27 | 6,954 | +0.42(+1.28%) |
Jul 12, 2016 | 32.14 | 33.50 | 32.14 | 32.85 | 28,172 | +0.71(+2.22%) |
Jul 11, 2016 | 32.08 | 32.14 | 31.87 | 32.14 | 14,164 | +0.46(+1.46%) |
Jul 08, 2016 | 31.46 | 32.45 | 31.41 | 31.68 | 17,792 | +0.43(+1.37%) |
Jul 07, 2016 | 31.07 | 31.57 | 30.75 | 31.25 | 16,403 | +0.31(+0.99%) |
Jul 05, 2016 | 31.12 | 31.13 | 30.70 | 30.94 | 14,357 | -0.81(-2.54%) |
Jul 01, 2016 | 30.98 | 31.75 | 31.75 | 31.75 | 23,181 | +0.62(+2.01%) |
Jun 30, 2016 | 30.78 | 31.67 | 30.74 | 31.12 | 25,693 | +0.19(+0.62%) |
Jun 29, 2016 | 31.19 | 31.22 | 30.38 | 30.93 | 16,278 | +0.19(+0.62%) |
Jun 28, 2016 | 30.82 | 30.83 | 30.24 | 30.74 | 23,512 | +0.38(+1.26%) |
Jun 27, 2016 | 31.56 | 31.56 | 30.25 | 30.36 | 28,092 | -1.35(-4.25%) |
Jun 24, 2016 | 32.17 | 32.76 | 31.29 | 31.70 | 82,048 | -1.65(-4.96%) |
Jun 23, 2016 | 32.68 | 33.52 | 32.63 | 33.36 | 15,115 | +1.10(+3.41%) |
Jun 22, 2016 | 32.66 | 32.97 | 32.26 | 32.26 | 13,217 | -0.55(-1.68%) |
Jun 21, 2016 | 32.87 | 33.02 | 32.51 | 32.81 | 10,081 | -0.20(-0.61%) |
Jun 20, 2016 | 32.83 | 33.19 | 32.51 | 33.01 | 27,976 | +0.59(+1.81%) |
Jun 17, 2016 | 33.30 | 33.30 | 32.31 | 32.42 | 47,690 | -0.76(-2.30%) |
Jun 16, 2016 | 32.91 | 33.31 | 32.59 | 33.18 | 21,784 | +0.07(+0.21%) |
Jun 15, 2016 | 32.62 | 33.37 | 32.62 | 33.12 | 17,869 | +0.62(+1.91%) |
Jun 14, 2016 | 32.41 | 32.84 | 32.28 | 32.50 | 18,094 | -0.12(-0.36%) |
Jun 13, 2016 | 32.55 | 32.84 | 32.00 | 32.61 | 26,968 | +0.20(+0.62%) |
Jun 10, 2016 | 32.04 | 32.61 | 31.73 | 32.41 | 15,673 | -0.06(-0.19%) |
Jun 09, 2016 | 32.56 | 32.56 | 32.28 | 32.47 | 10,002 | -0.01(-0.04%) |
Jun 08, 2016 | 32.33 | 32.61 | 32.10 | 32.49 | 17,416 | +0.50(+1.57%) |
Jun 07, 2016 | 31.45 | 32.38 | 30.98 | 31.98 | 21,518 | +0.46(+1.46%) |
Jun 06, 2016 | 31.16 | 31.54 | 30.79 | 31.52 | 15,312 | +0.87(+2.83%) |
Jun 03, 2016 | 30.92 | 31.00 | 30.49 | 30.66 | 15,156 | -0.21(-0.68%) |
Jun 02, 2016 | 30.71 | 31.05 | 30.59 | 30.86 | 12,627 | -0.05(-0.15%) |
Jun 01, 2016 | 30.96 | 31.35 | 30.62 | 30.91 | 22,630 | -0.40(-1.28%) |
May 31, 2016 | 30.91 | 31.31 | 30.56 | 31.31 | 17,092 | +0.34(+1.10%) |
May 27, 2016 | 30.59 | 30.97 | 30.97 | 30.97 | 15,883 | +0.32(+1.05%) |
May 26, 2016 | 31.16 | 31.16 | 30.64 | 30.65 | 7,332 | -0.67(-2.13%) |
May 25, 2016 | 30.95 | 31.32 | 30.80 | 31.32 | 13,106 | +0.25(+0.79%) |
May 24, 2016 | 30.09 | 31.07 | 30.09 | 31.07 | 26,088 | +1.11(+3.72%) |
May 23, 2016 | 30.34 | 30.34 | 29.72 | 29.96 | 7,106 | -0.45(-1.47%) |
May 20, 2016 | 29.82 | 30.50 | 29.82 | 30.40 | 22,198 | +0.65(+2.19%) |
May 19, 2016 | 29.81 | 29.99 | 28.95 | 29.75 | 12,895 | -0.24(-0.81%) |
May 18, 2016 | 29.36 | 29.99 | 29.36 | 29.99 | 13,166 | +0.61(+2.08%) |
May 17, 2016 | 29.99 | 30.05 | 29.18 | 29.38 | 26,062 | -0.56(-1.87%) |
May 16, 2016 | 30.41 | 30.48 | 29.86 | 29.94 | 26,749 | -0.39(-1.28%) |
May 13, 2016 | 30.77 | 31.13 | 30.15 | 30.33 | 14,140 | -0.51(-1.65%) |
May 12, 2016 | 31.32 | 31.38 | 30.75 | 30.84 | 13,799 | -0.05(-0.17%) |
May 11, 2016 | 31.30 | 31.68 | 30.79 | 30.89 | 24,984 | -0.79(-2.49%) |
May 10, 2016 | 30.90 | 31.79 | 30.86 | 31.68 | 25,085 | +1.07(+3.50%) |
May 09, 2016 | 30.83 | 30.86 | 30.59 | 30.60 | 22,200 | -0.32(-1.04%) |
May 06, 2016 | 30.93 | 31.11 | 30.57 | 30.93 | 22,836 | +0.06(+0.20%) |
May 05, 2016 | 31.16 | 31.16 | 30.86 | 30.86 | 20,080 | -0.22(-0.72%) |
May 04, 2016 | 31.13 | 31.45 | 30.92 | 31.09 | 15,724 | -0.26(-0.82%) |
May 03, 2016 | 31.20 | 31.49 | 30.96 | 31.34 | 29,945 | -0.02(-0.07%) |