Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.38 | 28.59 | 28.32 | 28.54 | 18,294 | +0.03(+0.10%) |
Jul 28, 2016 | 28.33 | 28.64 | 28.21 | 28.51 | 8,933 | +0.25(+0.88%) |
Jul 27, 2016 | 28.18 | 28.61 | 28.03 | 28.27 | 22,582 | +0.11(+0.37%) |
Jul 26, 2016 | 28.15 | 28.32 | 28.01 | 28.16 | 8,635 | +0.13(+0.48%) |
Jul 25, 2016 | 28.55 | 28.62 | 27.99 | 28.03 | 14,407 | -0.62(-2.17%) |
Jul 22, 2016 | 28.74 | 28.74 | 28.50 | 28.65 | 8,513 | +0.02(+0.07%) |
Jul 21, 2016 | 29.09 | 29.42 | 28.61 | 28.63 | 15,964 | -0.40(-1.38%) |
Jul 20, 2016 | 29.16 | 29.70 | 28.87 | 29.03 | 15,918 | +0.05(+0.16%) |
Jul 19, 2016 | 28.90 | 29.25 | 28.54 | 28.98 | 23,451 | +0.11(+0.40%) |
Jul 18, 2016 | 28.09 | 28.98 | 28.09 | 28.87 | 20,591 | -0.05(-0.16%) |
Jul 15, 2016 | 29.20 | 29.37 | 28.88 | 28.91 | 18,633 | -0.18(-0.62%) |
Jul 14, 2016 | 29.31 | 29.31 | 28.75 | 29.10 | 19,121 | -0.02(-0.07%) |
Jul 13, 2016 | 29.23 | 29.52 | 28.92 | 29.12 | 29,638 | -0.08(-0.26%) |
Jul 12, 2016 | 28.74 | 29.40 | 28.55 | 29.19 | 30,146 | +0.61(+2.14%) |
Jul 11, 2016 | 28.27 | 28.60 | 28.09 | 28.58 | 34,306 | +0.64(+2.29%) |
Jul 08, 2016 | 27.68 | 28.14 | 27.63 | 27.94 | 39,704 | +0.28(+1.00%) |
Jul 07, 2016 | 27.78 | 27.83 | 27.22 | 27.66 | 30,502 | -0.10(-0.34%) |
Jul 06, 2016 | 27.85 | 28.10 | 27.69 | 27.76 | 19,708 | -0.18(-0.65%) |
Jul 05, 2016 | 27.80 | 28.36 | 27.69 | 27.94 | 25,520 | -0.05(-0.17%) |
Jul 01, 2016 | 27.31 | 27.99 | 27.99 | 27.99 | 14,242 | +0.60(+2.20%) |
Jun 30, 2016 | 27.00 | 27.58 | 26.83 | 27.39 | 25,402 | +0.46(+1.70%) |
Jun 29, 2016 | 26.93 | 27.38 | 26.58 | 26.93 | 18,275 | +0.13(+0.50%) |
Jun 28, 2016 | 27.12 | 27.12 | 26.68 | 26.79 | 29,024 | -0.18(-0.67%) |
Jun 27, 2016 | 27.86 | 27.86 | 26.80 | 26.98 | 46,695 | -1.18(-4.20%) |
Jun 24, 2016 | 27.80 | 28.16 | 27.21 | 28.16 | 306,400 | -0.28(-0.97%) |
Jun 23, 2016 | 28.11 | 28.54 | 28.05 | 28.44 | 23,503 | +0.36(+1.29%) |
Jun 22, 2016 | 28.04 | 28.27 | 27.97 | 28.07 | 16,062 | +0.04(+0.14%) |
Jun 21, 2016 | 28.19 | 28.19 | 27.70 | 28.04 | 34,349 | -0.07(-0.24%) |
Jun 20, 2016 | 28.65 | 28.65 | 27.92 | 28.10 | 41,263 | +0.03(+0.10%) |
Jun 17, 2016 | 27.66 | 28.44 | 27.66 | 28.07 | 42,347 | +0.50(+1.80%) |
Jun 16, 2016 | 27.54 | 28.11 | 27.42 | 27.58 | 37,472 | -0.09(-0.31%) |
Jun 15, 2016 | 27.76 | 28.18 | 27.26 | 27.66 | 32,098 | -0.04(-0.14%) |
Jun 14, 2016 | 27.25 | 27.92 | 27.11 | 27.70 | 33,928 | +0.49(+1.79%) |
Jun 13, 2016 | 28.02 | 28.20 | 26.95 | 27.21 | 41,086 | -0.87(-3.09%) |
Jun 10, 2016 | 28.22 | 28.69 | 28.07 | 28.08 | 23,350 | -0.17(-0.61%) |
Jun 09, 2016 | 28.72 | 28.74 | 28.26 | 28.26 | 28,136 | -0.50(-1.75%) |
Jun 08, 2016 | 28.52 | 28.86 | 28.39 | 28.76 | 24,570 | +0.15(+0.53%) |
Jun 07, 2016 | 28.32 | 28.76 | 28.32 | 28.61 | 20,754 | +0.33(+1.18%) |
Jun 06, 2016 | 28.22 | 28.57 | 28.14 | 28.27 | 31,228 | +0.14(+0.51%) |
Jun 03, 2016 | 28.25 | 28.37 | 27.90 | 28.13 | 31,877 | -0.16(-0.57%) |
Jun 02, 2016 | 28.38 | 28.50 | 27.81 | 28.29 | 15,155 | -0.15(-0.54%) |
Jun 01, 2016 | 28.37 | 28.64 | 28.37 | 28.45 | 13,019 | -0.06(-0.20%) |
May 31, 2016 | 28.46 | 28.94 | 28.46 | 28.50 | 17,632 | -0.04(-0.13%) |
May 27, 2016 | 28.51 | 28.54 | 28.54 | 28.54 | 34,044 | +0.03(+0.10%) |
May 26, 2016 | 28.61 | 28.82 | 28.51 | 28.51 | 12,854 | -0.10(-0.33%) |
May 25, 2016 | 28.58 | 28.88 | 28.56 | 28.61 | 22,393 | -0.07(-0.23%) |
May 24, 2016 | 28.55 | 28.98 | 28.48 | 28.67 | 21,583 | +0.13(+0.47%) |
May 23, 2016 | 28.55 | 28.76 | 28.41 | 28.54 | 7,415 | -0.11(-0.40%) |
May 20, 2016 | 28.42 | 28.77 | 28.42 | 28.66 | 10,960 | +0.21(+0.74%) |
May 19, 2016 | 28.62 | 28.62 | 28.23 | 28.45 | 21,500 | -0.27(-0.93%) |
May 18, 2016 | 28.60 | 28.78 | 28.27 | 28.71 | 12,749 | -0.01(-0.03%) |
May 17, 2016 | 29.17 | 28.99 | 28.59 | 28.72 | 43,621 | -0.27(-0.92%) |
May 16, 2016 | 28.95 | 29.39 | 28.90 | 28.99 | 16,545 | +0.14(+0.49%) |
May 13, 2016 | 29.40 | 29.40 | 28.73 | 28.85 | 26,856 | +0.01(+0.03%) |
May 12, 2016 | 28.77 | 29.11 | 28.77 | 28.84 | 56,496 | +0.07(+0.23%) |
May 11, 2016 | 28.85 | 28.99 | 28.76 | 28.77 | 17,490 | -0.21(-0.72%) |
May 10, 2016 | 28.94 | 29.22 | 28.73 | 28.98 | 28,352 | +0.18(+0.63%) |
May 09, 2016 | 28.79 | 29.02 | 28.74 | 28.80 | 15,946 | -0.03(-0.10%) |
May 06, 2016 | 28.93 | 29.11 | 28.76 | 28.83 | 14,615 | -0.12(-0.43%) |
May 05, 2016 | 28.95 | 29.03 | 28.73 | 28.95 | 15,379 | -0.07(-0.23%) |
May 04, 2016 | 28.73 | 29.28 | 28.73 | 29.02 | 11,828 | +0.26(+0.89%) |
May 03, 2016 | 28.73 | 29.19 | 28.73 | 28.76 | 17,466 | -0.08(-0.26%) |
May 02, 2016 | 29.28 | 29.28 | 28.58 | 28.84 | 20,036 | -0.16(-0.56%) |
Apr 29, 2016 | 28.66 | 29.23 | 28.55 | 29.00 | 18,003 | +0.45(+1.57%) |
Apr 28, 2016 | 28.59 | 28.73 | 28.55 | 28.55 | 16,856 | -0.04(-0.13%) |
Apr 27, 2016 | 28.68 | 28.93 | 28.55 | 28.59 | 21,957 | -0.53(-1.83%) |
Apr 26, 2016 | 28.86 | 29.15 | 28.72 | 29.12 | 14,152 | +0.32(+1.12%) |
Apr 25, 2016 | 29.03 | 29.03 | 28.55 | 28.80 | 15,972 | -0.08(-0.26%) |
Apr 22, 2016 | 28.84 | 28.92 | 28.67 | 28.87 | 20,847 | +0.00(+0.00%) |
Apr 21, 2016 | 29.06 | 29.06 | 28.53 | 28.87 | 15,497 | -0.18(-0.62%) |
Apr 20, 2016 | 28.59 | 29.31 | 28.38 | 29.06 | 67,169 | +0.32(+1.13%) |
Apr 19, 2016 | 28.94 | 29.08 | 28.57 | 28.73 | 26,149 | -0.22(-0.76%) |
Apr 18, 2016 | 29.00 | 29.39 | 28.77 | 28.95 | 23,843 | -0.08(-0.26%) |
Apr 15, 2016 | 28.85 | 29.21 | 28.83 | 29.03 | 20,415 | +0.16(+0.56%) |
Apr 14, 2016 | 29.16 | 29.25 | 28.76 | 28.86 | 23,093 | -0.37(-1.27%) |
Apr 13, 2016 | 29.03 | 29.25 | 28.81 | 29.24 | 40,830 | +0.48(+1.65%) |
Apr 12, 2016 | 28.56 | 29.22 | 28.56 | 28.76 | 38,600 | +0.22(+0.77%) |
Apr 11, 2016 | 27.60 | 28.69 | 27.60 | 28.54 | 74,508 | +1.18(+4.31%) |
Apr 08, 2016 | 27.45 | 27.45 | 27.13 | 27.36 | 14,989 | +0.06(+0.21%) |
Apr 07, 2016 | 26.86 | 27.62 | 26.86 | 27.30 | 13,266 | +0.17(+0.63%) |
Apr 06, 2016 | 27.22 | 27.70 | 27.12 | 27.13 | 8,827 | +0.01(+0.04%) |
Apr 05, 2016 | 27.27 | 27.27 | 26.74 | 27.12 | 15,954 | -0.02(-0.07%) |
Apr 04, 2016 | 27.22 | 27.57 | 26.89 | 27.14 | 27,290 | +0.27(+0.99%) |
Apr 01, 2016 | 26.41 | 26.93 | 26.25 | 26.88 | 17,612 | +0.21(+0.79%) |
Mar 31, 2016 | 26.67 | 27.05 | 26.67 | 26.67 | 19,786 | -0.21(-0.78%) |
Mar 30, 2016 | 26.86 | 27.12 | 26.63 | 26.88 | 20,406 | +0.33(+1.25%) |
Mar 29, 2016 | 26.43 | 26.65 | 26.20 | 26.54 | 59,669 | +0.00(+0.00%) |
Mar 28, 2016 | 26.36 | 26.70 | 26.36 | 26.54 | 6,402 | +0.24(+0.90%) |
Mar 24, 2016 | 26.78 | 26.30 | 26.30 | 26.30 | 5,569 | +0.03(+0.11%) |
Mar 23, 2016 | 26.64 | 26.84 | 26.19 | 26.28 | 11,226 | -0.48(-1.78%) |
Mar 22, 2016 | 26.42 | 26.77 | 26.42 | 26.75 | 4,295 | -0.06(-0.21%) |
Mar 21, 2016 | 26.82 | 26.96 | 26.63 | 26.81 | 6,944 | +0.00(+0.00%) |
Mar 18, 2016 | 26.82 | 26.99 | 26.72 | 26.81 | 25,976 | +0.25(+0.93%) |
Mar 17, 2016 | 26.61 | 26.93 | 26.55 | 26.56 | 9,920 | +0.09(+0.32%) |
Mar 16, 2016 | 26.61 | 26.71 | 26.12 | 26.48 | 8,810 | -0.11(-0.43%) |
Mar 15, 2016 | 27.03 | 27.10 | 26.42 | 26.59 | 15,315 | -0.55(-2.03%) |
Mar 14, 2016 | 26.48 | 27.36 | 26.48 | 27.14 | 23,595 | +0.23(+0.85%) |
Mar 11, 2016 | 26.30 | 27.02 | 26.04 | 26.91 | 14,287 | +0.88(+3.36%) |
Mar 10, 2016 | 26.65 | 26.65 | 25.93 | 26.04 | 12,831 | +0.12(+0.48%) |
Mar 09, 2016 | 26.35 | 26.60 | 25.84 | 25.91 | 15,514 | -0.37(-1.41%) |
Mar 08, 2016 | 26.51 | 26.83 | 26.17 | 26.29 | 9,622 | -0.26(-0.97%) |
Mar 07, 2016 | 26.76 | 27.06 | 26.45 | 26.54 | 25,104 | +0.11(+0.43%) |
Mar 04, 2016 | 26.55 | 26.72 | 26.21 | 26.43 | 11,677 | -0.09(-0.32%) |
Mar 03, 2016 | 26.55 | 26.89 | 26.28 | 26.51 | 12,466 | +0.27(+1.01%) |
Mar 02, 2016 | 26.65 | 26.65 | 26.18 | 26.25 | 10,248 | -0.10(-0.40%) |
Mar 01, 2016 | 26.10 | 27.41 | 26.10 | 26.35 | 21,623 | +0.34(+1.32%) |
Feb 29, 2016 | 26.65 | 27.25 | 26.01 | 26.01 | 13,623 | -0.24(-0.91%) |
Feb 26, 2016 | 26.41 | 27.05 | 26.03 | 26.25 | 9,692 | -0.04(-0.14%) |
Feb 25, 2016 | 26.68 | 26.69 | 26.16 | 26.29 | 13,855 | -0.22(-0.83%) |
Feb 24, 2016 | 26.65 | 26.89 | 26.31 | 26.50 | 10,508 | -0.13(-0.50%) |
Feb 23, 2016 | 26.75 | 27.35 | 26.64 | 26.64 | 25,108 | -0.02(-0.07%) |
Feb 22, 2016 | 26.81 | 28.04 | 26.42 | 26.66 | 19,037 | -0.02(-0.07%) |
Feb 19, 2016 | 26.96 | 27.06 | 25.79 | 26.68 | 25,714 | -0.19(-0.71%) |
Feb 18, 2016 | 27.21 | 27.68 | 26.74 | 26.87 | 16,268 | +0.03(+0.11%) |
Feb 17, 2016 | 25.85 | 27.50 | 25.85 | 26.84 | 24,933 | +1.00(+3.87%) |
Feb 16, 2016 | 25.70 | 26.12 | 24.82 | 25.84 | 56,376 | +0.14(+0.56%) |
Feb 12, 2016 | 25.72 | 25.70 | 25.70 | 25.70 | 65,882 | +0.11(+0.45%) |
Feb 11, 2016 | 23.87 | 26.00 | 23.87 | 25.58 | 14,187 | +1.31(+5.41%) |
Feb 10, 2016 | 24.25 | 24.74 | 23.48 | 24.27 | 40,054 | +0.00(+0.00%) |
Feb 09, 2016 | 24.50 | 25.37 | 23.63 | 24.27 | 32,800 | -0.37(-1.51%) |
Feb 08, 2016 | 24.17 | 25.12 | 24.17 | 24.64 | 57,253 | +0.56(+2.33%) |
Feb 05, 2016 | 24.08 | 24.73 | 24.08 | 24.08 | 19,536 | -0.28(-1.13%) |
Feb 04, 2016 | 24.54 | 25.18 | 24.03 | 24.35 | 8,497 | -0.24(-0.97%) |
Feb 03, 2016 | 25.06 | 25.08 | 24.29 | 24.59 | 27,134 | -0.20(-0.81%) |
Feb 02, 2016 | 25.07 | 25.07 | 24.73 | 24.79 | 14,275 | -0.33(-1.33%) |
Feb 01, 2016 | 26.45 | 26.53 | 25.02 | 25.12 | 11,528 | -0.65(-2.51%) |
Jan 29, 2016 | 25.17 | 26.33 | 25.17 | 25.77 | 20,840 | +0.48(+1.88%) |
Jan 28, 2016 | 25.04 | 25.42 | 24.73 | 25.30 | 4,064 | +0.53(+2.15%) |
Jan 27, 2016 | 25.04 | 25.33 | 24.62 | 24.76 | 11,797 | -0.49(-1.92%) |
Jan 26, 2016 | 24.52 | 25.75 | 24.29 | 25.25 | 20,670 | -0.02(-0.08%) |
Jan 25, 2016 | 25.23 | 25.43 | 25.23 | 25.27 | 8,644 | -0.41(-1.59%) |
Jan 22, 2016 | 26.31 | 26.51 | 25.03 | 25.68 | 26,280 | -0.13(-0.52%) |
Jan 21, 2016 | 25.15 | 26.22 | 25.15 | 25.81 | 10,967 | +0.62(+2.46%) |
Jan 20, 2016 | 25.41 | 25.98 | 24.80 | 25.19 | 33,455 | -0.78(-3.00%) |
Jan 19, 2016 | 26.78 | 27.56 | 25.73 | 25.97 | 16,227 | -0.77(-2.88%) |
Jan 15, 2016 | 26.96 | 26.74 | 26.74 | 26.74 | 28,265 | -0.89(-3.20%) |
Jan 14, 2016 | 27.36 | 28.34 | 27.36 | 27.63 | 12,753 | +0.27(+0.97%) |
Jan 13, 2016 | 28.44 | 28.88 | 26.74 | 27.36 | 19,826 | -1.08(-3.78%) |
Jan 12, 2016 | 28.01 | 28.61 | 28.01 | 28.44 | 14,698 | +0.49(+1.74%) |
Jan 11, 2016 | 28.39 | 28.39 | 27.69 | 27.95 | 13,462 | -0.30(-1.08%) |
Jan 08, 2016 | 28.38 | 28.93 | 27.70 | 28.26 | 29,536 | -0.04(-0.13%) |
Jan 07, 2016 | 28.15 | 28.67 | 27.88 | 28.29 | 32,233 | -0.27(-0.93%) |
Jan 06, 2016 | 28.38 | 28.75 | 27.81 | 28.56 | 8,896 | -0.09(-0.30%) |
Jan 05, 2016 | 28.78 | 28.92 | 28.27 | 28.65 | 38,531 | +0.61(+2.17%) |
Jan 04, 2016 | 28.54 | 28.55 | 27.70 | 28.04 | 10,928 | -0.99(-3.41%) |
Dec 31, 2015 | 28.56 | 29.03 | 29.03 | 29.03 | 18,178 | +0.00(+0.00%) |
Dec 30, 2015 | 28.99 | 29.68 | 28.05 | 29.03 | 16,990 | +0.00(+0.00%) |
Dec 29, 2015 | 28.66 | 29.27 | 28.66 | 29.03 | 5,922 | +0.25(+0.86%) |
Dec 28, 2015 | 28.87 | 29.46 | 28.66 | 28.78 | 5,306 | -0.30(-1.05%) |
Dec 24, 2015 | 28.46 | 29.08 | 29.08 | 29.08 | 3,782 | +0.15(+0.53%) |
Dec 23, 2015 | 29.11 | 29.59 | 28.76 | 28.93 | 8,577 | -0.82(-2.75%) |
Dec 22, 2015 | 29.60 | 30.31 | 29.50 | 29.75 | 13,205 | +0.17(+0.58%) |
Dec 21, 2015 | 29.13 | 30.19 | 29.08 | 29.58 | 12,926 | +0.49(+1.67%) |
Dec 18, 2015 | 29.29 | 29.53 | 28.91 | 29.09 | 46,606 | -0.18(-0.62%) |
Dec 17, 2015 | 29.69 | 29.89 | 29.01 | 29.27 | 35,166 | +0.68(+2.36%) |
Dec 16, 2015 | 27.66 | 28.81 | 27.66 | 28.60 | 16,569 | +1.00(+3.62%) |
Dec 15, 2015 | 27.61 | 28.46 | 27.60 | 27.60 | 24,775 | +0.69(+2.58%) |
Dec 14, 2015 | 28.55 | 29.02 | 26.70 | 26.90 | 79,013 | -1.72(-6.02%) |
Dec 11, 2015 | 28.31 | 29.42 | 28.31 | 28.63 | 31,919 | -1.08(-3.62%) |
Dec 10, 2015 | 30.33 | 30.33 | 29.50 | 29.70 | 16,128 | -0.85(-2.77%) |
Dec 09, 2015 | 30.70 | 30.85 | 30.45 | 30.55 | 13,592 | -0.87(-2.76%) |
Dec 08, 2015 | 32.77 | 33.51 | 31.41 | 31.42 | 10,214 | -1.40(-4.26%) |
Dec 07, 2015 | 32.11 | 33.07 | 32.11 | 32.81 | 21,237 | +0.47(+1.44%) |
Dec 04, 2015 | 32.26 | 32.82 | 32.26 | 32.35 | 8,084 | +0.08(+0.24%) |
Dec 03, 2015 | 34.75 | 34.75 | 32.23 | 32.27 | 9,736 | -1.24(-3.69%) |
Dec 02, 2015 | 31.72 | 33.81 | 31.72 | 33.51 | 36,893 | +1.91(+6.05%) |
Dec 01, 2015 | 28.07 | 32.41 | 28.07 | 31.60 | 25,799 | +2.83(+9.82%) |
Nov 25, 2015 | 27.89 | 28.77 | 28.77 | 28.77 | 315 | +2.12(+7.96%) |
Nov 19, 2015 | 26.65 | 26.65 | 26.65 | 26.65 | 1,050 | +1.14(+4.48%) |
Nov 16, 2015 | 25.51 | 25.51 | 25.51 | 25.51 | 315 | -0.87(-3.28%) |
Nov 10, 2015 | 24.93 | 26.37 | 26.37 | 26.37 | 1,155 | +1.63(+6.58%) |