Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.70 | 29.73 | 29.06 | 29.12 | 26,012 | -0.78(-2.62%) |
Jul 28, 2016 | 29.48 | 29.97 | 29.37 | 29.91 | 24,265 | +0.37(+1.24%) |
Jul 27, 2016 | 29.35 | 29.67 | 29.06 | 29.54 | 50,856 | +0.13(+0.44%) |
Jul 26, 2016 | 29.88 | 30.23 | 29.35 | 29.41 | 17,873 | -0.59(-1.96%) |
Jul 25, 2016 | 30.17 | 30.18 | 29.74 | 30.00 | 17,714 | -0.14(-0.45%) |
Jul 22, 2016 | 29.93 | 30.21 | 29.72 | 30.14 | 18,910 | +0.24(+0.80%) |
Jul 21, 2016 | 29.90 | 30.09 | 29.58 | 29.90 | 31,809 | -0.03(-0.11%) |
Jul 20, 2016 | 29.86 | 30.09 | 29.34 | 29.93 | 16,771 | +0.14(+0.46%) |
Jul 19, 2016 | 29.69 | 30.18 | 29.50 | 29.80 | 16,695 | -0.09(-0.29%) |
Jul 18, 2016 | 29.98 | 30.39 | 29.83 | 29.88 | 38,822 | -0.07(-0.23%) |
Jul 15, 2016 | 29.47 | 30.05 | 29.28 | 29.95 | 50,322 | +0.58(+1.97%) |
Jul 14, 2016 | 29.31 | 29.52 | 29.06 | 29.37 | 45,105 | +0.44(+1.53%) |
Jul 13, 2016 | 28.94 | 29.07 | 28.50 | 28.93 | 24,768 | +0.03(+0.09%) |
Jul 12, 2016 | 28.73 | 29.11 | 28.53 | 28.90 | 47,561 | +0.36(+1.26%) |
Jul 11, 2016 | 28.54 | 28.85 | 28.44 | 28.54 | 36,622 | +0.34(+1.21%) |
Jul 08, 2016 | 27.43 | 28.43 | 27.25 | 28.20 | 18,439 | +0.96(+3.51%) |
Jul 07, 2016 | 27.34 | 27.53 | 27.02 | 27.25 | 18,046 | -0.26(-0.93%) |
Jul 06, 2016 | 27.18 | 27.79 | 27.18 | 27.50 | 23,997 | +0.09(+0.31%) |
Jul 05, 2016 | 27.30 | 27.54 | 27.04 | 27.42 | 27,428 | -0.38(-1.35%) |
Jul 01, 2016 | 27.87 | 27.79 | 27.79 | 27.79 | 18,052 | -0.16(-0.58%) |
Jun 30, 2016 | 28.09 | 28.14 | 27.39 | 27.95 | 53,608 | +0.20(+0.74%) |
Jun 29, 2016 | 27.26 | 27.92 | 27.26 | 27.75 | 37,064 | +0.67(+2.46%) |
Jun 28, 2016 | 28.01 | 28.01 | 26.73 | 27.08 | 56,084 | -0.65(-2.34%) |
Jun 27, 2016 | 27.87 | 27.88 | 27.30 | 27.73 | 51,608 | -0.58(-2.05%) |
Jun 24, 2016 | 29.41 | 29.85 | 28.05 | 28.31 | 343,513 | -2.47(-8.01%) |
Jun 23, 2016 | 29.99 | 30.90 | 29.99 | 30.78 | 30,123 | +1.35(+4.58%) |
Jun 22, 2016 | 29.95 | 30.09 | 29.40 | 29.43 | 27,482 | -0.53(-1.77%) |
Jun 21, 2016 | 29.97 | 30.52 | 29.57 | 29.96 | 28,611 | -0.07(-0.23%) |
Jun 20, 2016 | 29.98 | 30.31 | 29.98 | 30.03 | 24,844 | +0.50(+1.70%) |
Jun 17, 2016 | 29.76 | 29.93 | 29.12 | 29.52 | 51,331 | -0.21(-0.72%) |
Jun 16, 2016 | 29.39 | 29.84 | 28.82 | 29.74 | 42,984 | +0.04(+0.14%) |
Jun 15, 2016 | 29.34 | 30.20 | 29.34 | 29.69 | 31,567 | +0.43(+1.46%) |
Jun 14, 2016 | 29.37 | 29.40 | 28.76 | 29.27 | 58,467 | -0.15(-0.52%) |
Jun 13, 2016 | 30.16 | 30.20 | 29.06 | 29.42 | 55,518 | -0.96(-3.17%) |
Jun 10, 2016 | 30.59 | 30.59 | 29.55 | 30.39 | 47,667 | -0.43(-1.38%) |
Jun 09, 2016 | 31.02 | 31.11 | 30.42 | 30.81 | 76,160 | -0.30(-0.96%) |
Jun 08, 2016 | 31.05 | 31.72 | 30.53 | 31.11 | 23,993 | +0.09(+0.27%) |
Jun 07, 2016 | 31.36 | 31.71 | 30.71 | 31.03 | 70,025 | -0.29(-0.93%) |
Jun 06, 2016 | 30.78 | 32.16 | 30.68 | 31.32 | 30,822 | +0.43(+1.41%) |
Jun 03, 2016 | 31.47 | 31.47 | 30.36 | 30.88 | 26,080 | -0.72(-2.29%) |
Jun 02, 2016 | 31.56 | 31.75 | 30.85 | 31.61 | 21,904 | +0.16(+0.52%) |
Jun 01, 2016 | 31.14 | 31.66 | 30.73 | 31.44 | 28,743 | +0.18(+0.57%) |
May 31, 2016 | 31.05 | 31.33 | 30.87 | 31.26 | 42,139 | +0.40(+1.30%) |
May 27, 2016 | 30.95 | 30.86 | 30.86 | 30.86 | 45,274 | +0.10(+0.33%) |
May 26, 2016 | 31.20 | 31.20 | 30.43 | 30.76 | 21,980 | -0.19(-0.61%) |
May 25, 2016 | 31.16 | 31.76 | 30.77 | 30.95 | 46,622 | -0.07(-0.22%) |
May 24, 2016 | 30.42 | 31.22 | 30.42 | 31.02 | 31,234 | +0.90(+2.97%) |
May 23, 2016 | 30.16 | 30.69 | 30.07 | 30.12 | 50,049 | +0.19(+0.63%) |
May 20, 2016 | 30.05 | 30.18 | 29.67 | 29.93 | 30,042 | +0.18(+0.60%) |
May 19, 2016 | 30.12 | 30.27 | 29.26 | 29.75 | 36,387 | -0.52(-1.72%) |
May 18, 2016 | 30.10 | 30.64 | 29.93 | 30.28 | 52,500 | +0.08(+0.25%) |
May 17, 2016 | 31.03 | 31.25 | 30.07 | 30.20 | 36,254 | -0.79(-2.56%) |
May 16, 2016 | 30.97 | 31.54 | 30.89 | 30.99 | 18,547 | -0.20(-0.66%) |
May 13, 2016 | 30.91 | 31.62 | 30.68 | 31.20 | 40,168 | +0.30(+0.97%) |
May 12, 2016 | 31.10 | 31.15 | 30.59 | 30.90 | 28,141 | -0.01(-0.03%) |
May 11, 2016 | 32.13 | 32.13 | 30.80 | 30.91 | 31,652 | -1.21(-3.77%) |
May 10, 2016 | 32.13 | 32.46 | 31.88 | 32.12 | 34,761 | +0.30(+0.94%) |
May 09, 2016 | 32.19 | 32.87 | 31.68 | 31.82 | 24,356 | -0.25(-0.77%) |
May 06, 2016 | 32.22 | 32.61 | 31.78 | 32.07 | 38,601 | -0.26(-0.79%) |
May 05, 2016 | 33.36 | 33.36 | 32.24 | 32.32 | 13,035 | -1.05(-3.14%) |
May 04, 2016 | 33.92 | 34.53 | 32.99 | 33.37 | 70,663 | -0.66(-1.93%) |
May 03, 2016 | 34.59 | 34.76 | 33.75 | 34.03 | 36,795 | -0.38(-1.12%) |