Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.41 | 27.62 | 27.33 | 27.58 | 3,032,512 | +0.16(+0.59%) |
Jul 28, 2016 | 27.33 | 27.47 | 27.05 | 27.42 | 3,099,232 | +0.02(+0.07%) |
Jul 27, 2016 | 27.65 | 27.70 | 27.08 | 27.40 | 3,603,008 | -0.13(-0.45%) |
Jul 26, 2016 | 27.19 | 27.55 | 27.14 | 27.53 | 3,513,834 | +0.35(+1.28%) |
Jul 25, 2016 | 27.37 | 27.38 | 27.13 | 27.18 | 2,618,250 | -0.15(-0.56%) |
Jul 22, 2016 | 27.30 | 27.42 | 27.27 | 27.33 | 3,295,573 | -0.12(-0.44%) |
Jul 21, 2016 | 27.42 | 27.64 | 27.31 | 27.45 | 3,657,373 | +0.03(+0.10%) |
Jul 20, 2016 | 27.16 | 28.04 | 27.04 | 27.43 | 5,809,201 | +0.29(+1.06%) |
Jul 19, 2016 | 27.29 | 27.37 | 27.05 | 27.14 | 2,682,533 | -0.24(-0.88%) |
Jul 18, 2016 | 27.43 | 27.56 | 27.34 | 27.38 | 2,292,432 | -0.00(-0.02%) |
Jul 15, 2016 | 27.19 | 27.45 | 27.11 | 27.38 | 2,767,800 | +0.32(+1.18%) |
Jul 14, 2016 | 27.11 | 27.32 | 26.98 | 27.06 | 2,284,591 | +0.19(+0.69%) |
Jul 13, 2016 | 26.86 | 26.92 | 26.63 | 26.88 | 2,090,496 | +0.13(+0.50%) |
Jul 12, 2016 | 26.85 | 26.86 | 26.62 | 26.74 | 2,741,108 | +0.06(+0.24%) |
Jul 11, 2016 | 26.63 | 26.82 | 26.59 | 26.68 | 2,368,539 | +0.10(+0.37%) |
Jul 08, 2016 | 26.27 | 26.67 | 26.00 | 26.58 | 3,011,106 | +0.58(+2.23%) |
Jul 07, 2016 | 25.97 | 26.28 | 25.93 | 26.00 | 2,563,620 | +0.03(+0.13%) |
Jul 06, 2016 | 25.77 | 25.98 | 25.66 | 25.97 | 2,980,921 | +0.03(+0.12%) |
Jul 05, 2016 | 26.32 | 26.34 | 25.81 | 25.94 | 2,529,569 | -0.59(-2.24%) |
Jul 01, 2016 | 26.57 | 26.53 | 26.53 | 26.53 | 1,697,350 | -0.04(-0.14%) |
Jun 30, 2016 | 26.21 | 26.57 | 26.10 | 26.57 | 2,829,171 | +0.44(+1.68%) |
Jun 29, 2016 | 26.08 | 26.18 | 25.69 | 26.13 | 4,484,362 | +0.25(+0.97%) |
Jun 28, 2016 | 25.91 | 25.91 | 25.55 | 25.88 | 4,402,358 | +0.15(+0.58%) |
Jun 27, 2016 | 26.20 | 26.26 | 25.60 | 25.73 | 6,277,610 | -0.80(-3.02%) |
Jun 24, 2016 | 26.65 | 26.93 | 26.46 | 26.53 | 5,201,931 | -1.06(-3.85%) |
Jun 23, 2016 | 27.20 | 27.60 | 27.14 | 27.59 | 2,501,662 | +0.62(+2.28%) |
Jun 22, 2016 | 27.04 | 27.14 | 26.96 | 26.98 | 1,493,402 | -0.03(-0.12%) |
Jun 21, 2016 | 27.08 | 27.20 | 26.96 | 27.01 | 1,573,283 | +0.01(+0.03%) |
Jun 20, 2016 | 26.97 | 27.27 | 26.91 | 27.00 | 2,905,882 | +0.19(+0.69%) |
Jun 17, 2016 | 27.00 | 27.00 | 26.67 | 26.81 | 4,362,973 | -0.21(-0.77%) |
Jun 16, 2016 | 26.94 | 27.06 | 26.74 | 27.02 | 1,912,257 | -0.09(-0.34%) |
Jun 15, 2016 | 27.28 | 27.34 | 27.11 | 27.12 | 1,398,609 | -0.02(-0.09%) |
Jun 14, 2016 | 27.14 | 27.19 | 27.02 | 27.14 | 1,493,523 | -0.04(-0.15%) |
Jun 13, 2016 | 27.43 | 27.55 | 27.17 | 27.18 | 1,669,350 | -0.38(-1.38%) |
Jun 10, 2016 | 27.47 | 27.62 | 27.46 | 27.56 | 1,812,494 | -0.17(-0.62%) |
Jun 09, 2016 | 27.63 | 27.78 | 27.62 | 27.73 | 1,551,356 | -0.06(-0.22%) |
Jun 08, 2016 | 27.59 | 27.82 | 27.59 | 27.79 | 2,556,714 | +0.20(+0.72%) |
Jun 07, 2016 | 27.41 | 27.68 | 27.27 | 27.59 | 3,289,747 | +0.12(+0.45%) |
Jun 06, 2016 | 27.40 | 27.58 | 27.35 | 27.47 | 2,742,352 | +0.07(+0.25%) |
Jun 03, 2016 | 27.31 | 27.44 | 27.15 | 27.40 | 1,988,593 | +0.08(+0.29%) |
Jun 02, 2016 | 27.13 | 27.32 | 27.10 | 27.32 | 1,643,795 | +0.13(+0.48%) |
Jun 01, 2016 | 27.02 | 27.24 | 26.97 | 27.19 | 2,513,240 | +0.04(+0.15%) |
May 31, 2016 | 26.89 | 27.18 | 26.89 | 27.15 | 5,247,982 | +0.26(+0.98%) |
May 27, 2016 | 26.89 | 26.89 | 26.89 | 26.89 | 2,505,047 | +0.07(+0.28%) |
May 26, 2016 | 26.61 | 26.89 | 26.56 | 26.81 | 2,234,198 | +0.15(+0.57%) |
May 25, 2016 | 26.70 | 26.80 | 26.60 | 26.66 | 2,780,488 | +0.02(+0.07%) |
May 24, 2016 | 26.11 | 26.70 | 26.09 | 26.64 | 2,199,352 | +0.58(+2.22%) |
May 23, 2016 | 25.93 | 26.13 | 25.88 | 26.06 | 1,922,456 | +0.15(+0.59%) |
May 20, 2016 | 25.76 | 25.97 | 25.76 | 25.91 | 2,588,353 | +0.33(+1.30%) |
May 19, 2016 | 25.56 | 25.70 | 25.42 | 25.58 | 2,350,285 | -0.16(-0.61%) |
May 18, 2016 | 25.58 | 25.85 | 25.48 | 25.73 | 2,548,398 | +0.11(+0.43%) |
May 17, 2016 | 25.64 | 25.85 | 25.55 | 25.62 | 2,079,092 | -0.10(-0.40%) |
May 16, 2016 | 25.42 | 25.85 | 25.40 | 25.73 | 2,109,074 | +0.26(+1.02%) |
May 13, 2016 | 25.75 | 25.93 | 25.41 | 25.47 | 2,460,838 | -0.33(-1.29%) |
May 12, 2016 | 26.09 | 26.09 | 25.54 | 25.80 | 1,548,230 | -0.17(-0.66%) |
May 11, 2016 | 26.10 | 26.23 | 25.93 | 25.97 | 1,518,242 | -0.14(-0.53%) |
May 10, 2016 | 26.05 | 26.18 | 25.94 | 26.11 | 3,076,521 | +0.14(+0.53%) |
May 09, 2016 | 25.85 | 26.05 | 25.78 | 25.97 | 3,074,869 | +0.14(+0.55%) |
May 06, 2016 | 25.61 | 25.88 | 25.50 | 25.83 | 1,794,548 | +0.10(+0.38%) |
May 05, 2016 | 25.68 | 25.83 | 25.59 | 25.73 | 2,437,732 | +0.12(+0.49%) |
May 04, 2016 | 25.66 | 25.74 | 25.48 | 25.60 | 1,605,287 | -0.17(-0.65%) |
May 03, 2016 | 25.89 | 25.93 | 25.66 | 25.77 | 1,765,517 | -0.24(-0.92%) |