Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.21 | 28.76 | 27.99 | 28.65 | 518,779 | +0.11(+0.40%) |
Jul 28, 2016 | 29.88 | 29.88 | 27.71 | 28.54 | 749,559 | -2.14(-6.98%) |
Jul 27, 2016 | 31.09 | 31.55 | 30.39 | 30.68 | 272,007 | -0.34(-1.11%) |
Jul 26, 2016 | 31.15 | 31.42 | 30.67 | 31.02 | 225,229 | -0.08(-0.25%) |
Jul 25, 2016 | 31.83 | 32.35 | 30.87 | 31.10 | 377,557 | -1.42(-4.36%) |
Jul 22, 2016 | 32.57 | 32.93 | 31.64 | 32.52 | 291,367 | -0.08(-0.24%) |
Jul 21, 2016 | 33.17 | 33.60 | 32.45 | 32.60 | 310,232 | -0.52(-1.57%) |
Jul 20, 2016 | 32.62 | 33.43 | 32.20 | 33.12 | 180,050 | +0.63(+1.93%) |
Jul 19, 2016 | 32.69 | 32.69 | 32.25 | 32.49 | 141,553 | -0.26(-0.78%) |
Jul 18, 2016 | 32.79 | 32.84 | 32.38 | 32.75 | 187,848 | -0.05(-0.16%) |
Jul 15, 2016 | 32.87 | 33.26 | 31.52 | 32.80 | 240,824 | -0.10(-0.29%) |
Jul 14, 2016 | 33.03 | 33.23 | 32.87 | 32.90 | 246,752 | +0.07(+0.21%) |
Jul 13, 2016 | 32.88 | 33.07 | 32.48 | 32.83 | 334,762 | +0.19(+0.57%) |
Jul 12, 2016 | 32.42 | 33.09 | 31.66 | 32.64 | 277,807 | +0.51(+1.59%) |
Jul 11, 2016 | 31.52 | 32.17 | 31.29 | 32.13 | 184,619 | +0.74(+2.36%) |
Jul 08, 2016 | 30.49 | 31.44 | 30.12 | 31.39 | 189,918 | +1.27(+4.21%) |
Jul 07, 2016 | 30.34 | 30.78 | 30.00 | 30.12 | 135,289 | +0.08(+0.26%) |
Jul 05, 2016 | 30.33 | 30.33 | 29.66 | 30.04 | 230,101 | -0.40(-1.30%) |
Jul 01, 2016 | 30.48 | 30.44 | 30.44 | 30.44 | 186,770 | -0.09(-0.29%) |
Jun 30, 2016 | 29.29 | 30.55 | 29.29 | 30.53 | 339,730 | +1.22(+4.18%) |
Jun 29, 2016 | 28.50 | 29.54 | 28.32 | 29.30 | 619,230 | +1.15(+4.07%) |
Jun 28, 2016 | 28.46 | 28.84 | 27.99 | 28.16 | 375,672 | +0.02(+0.06%) |
Jun 27, 2016 | 28.55 | 28.99 | 27.79 | 28.14 | 379,369 | -0.85(-2.95%) |
Jun 24, 2016 | 29.36 | 30.10 | 28.78 | 28.99 | 1,216,349 | -1.91(-6.19%) |
Jun 23, 2016 | 31.06 | 31.27 | 30.64 | 30.91 | 211,653 | +0.19(+0.60%) |
Jun 22, 2016 | 30.72 | 30.86 | 30.57 | 30.72 | 156,531 | +0.00(+0.00%) |
Jun 21, 2016 | 31.21 | 31.39 | 30.52 | 30.72 | 190,286 | -0.43(-1.39%) |
Jun 20, 2016 | 30.70 | 31.70 | 30.70 | 31.15 | 135,671 | +0.80(+2.64%) |
Jun 17, 2016 | 30.82 | 31.05 | 30.23 | 30.35 | 443,685 | -0.39(-1.26%) |
Jun 16, 2016 | 30.66 | 30.84 | 30.26 | 30.74 | 267,987 | -0.13(-0.43%) |
Jun 15, 2016 | 30.83 | 31.32 | 30.64 | 30.87 | 108,463 | +0.14(+0.46%) |
Jun 14, 2016 | 30.56 | 31.02 | 30.33 | 30.73 | 232,498 | +0.09(+0.29%) |
Jun 13, 2016 | 31.11 | 31.23 | 30.50 | 30.64 | 164,526 | -0.55(-1.75%) |
Jun 10, 2016 | 31.52 | 32.14 | 31.05 | 31.19 | 137,690 | -0.61(-1.91%) |
Jun 09, 2016 | 32.05 | 32.21 | 31.73 | 31.80 | 148,400 | -0.45(-1.39%) |
Jun 08, 2016 | 32.05 | 32.39 | 31.83 | 32.25 | 122,809 | +0.27(+0.85%) |
Jun 07, 2016 | 31.74 | 32.25 | 31.57 | 31.97 | 132,176 | +0.28(+0.89%) |
Jun 06, 2016 | 31.47 | 31.82 | 30.88 | 31.69 | 210,152 | +0.27(+0.87%) |
Jun 03, 2016 | 31.12 | 31.47 | 30.75 | 31.42 | 273,591 | +0.32(+1.02%) |
Jun 02, 2016 | 30.33 | 31.13 | 30.24 | 31.10 | 217,153 | +0.65(+2.14%) |
Jun 01, 2016 | 30.20 | 30.54 | 29.70 | 30.45 | 212,291 | +0.09(+0.29%) |
May 31, 2016 | 30.23 | 30.61 | 30.00 | 30.36 | 298,169 | +0.18(+0.58%) |
May 27, 2016 | 29.82 | 30.18 | 30.18 | 30.18 | 203,791 | +0.41(+1.39%) |
May 26, 2016 | 29.88 | 30.03 | 29.52 | 29.77 | 258,202 | -0.06(-0.21%) |
May 25, 2016 | 29.29 | 30.03 | 29.29 | 29.83 | 283,231 | +0.63(+2.14%) |
May 24, 2016 | 27.95 | 29.23 | 27.95 | 29.21 | 258,108 | +1.36(+4.87%) |
May 23, 2016 | 27.73 | 27.88 | 27.52 | 27.85 | 223,360 | +0.19(+0.67%) |
May 20, 2016 | 27.05 | 27.67 | 26.97 | 27.66 | 257,072 | +0.70(+2.58%) |
May 19, 2016 | 26.71 | 27.28 | 26.71 | 26.97 | 228,971 | +0.04(+0.16%) |
May 18, 2016 | 26.54 | 27.30 | 26.48 | 26.92 | 362,572 | +0.28(+1.06%) |
May 17, 2016 | 26.69 | 27.33 | 26.32 | 26.64 | 323,496 | -0.09(-0.33%) |
May 16, 2016 | 26.76 | 27.08 | 26.71 | 26.73 | 176,032 | +0.04(+0.15%) |
May 13, 2016 | 26.76 | 27.07 | 26.51 | 26.69 | 135,087 | -0.11(-0.39%) |
May 12, 2016 | 27.55 | 27.70 | 26.57 | 26.79 | 220,211 | -0.69(-2.52%) |
May 11, 2016 | 27.74 | 27.84 | 27.35 | 27.49 | 201,837 | -0.32(-1.13%) |
May 10, 2016 | 27.97 | 28.08 | 27.53 | 27.80 | 411,979 | -0.13(-0.47%) |
May 09, 2016 | 28.26 | 28.52 | 27.88 | 27.93 | 188,480 | -0.43(-1.51%) |
May 06, 2016 | 28.71 | 29.39 | 28.12 | 28.36 | 253,812 | -0.39(-1.37%) |
May 05, 2016 | 28.82 | 29.08 | 28.37 | 28.75 | 234,242 | +0.15(+0.52%) |
May 04, 2016 | 28.35 | 28.98 | 28.11 | 28.61 | 185,299 | +0.15(+0.52%) |
May 03, 2016 | 28.24 | 28.47 | 27.76 | 28.46 | 352,006 | -0.06(-0.21%) |