Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.65 | 25.63 | 24.45 | 25.33 | 845,260 | +0.62(+2.51%) |
Jul 28, 2016 | 25.40 | 25.74 | 24.33 | 24.71 | 749,760 | -0.86(-3.36%) |
Jul 27, 2016 | 24.63 | 25.62 | 24.60 | 25.57 | 849,196 | +0.96(+3.90%) |
Jul 26, 2016 | 24.26 | 24.90 | 23.83 | 24.61 | 706,312 | +0.23(+0.94%) |
Jul 25, 2016 | 24.03 | 24.59 | 23.87 | 24.38 | 860,514 | +0.37(+1.54%) |
Jul 22, 2016 | 24.43 | 24.64 | 23.98 | 24.01 | 737,617 | -0.32(-1.32%) |
Jul 21, 2016 | 24.88 | 25.30 | 23.97 | 24.33 | 1,223,103 | -0.22(-0.90%) |
Jul 20, 2016 | 23.47 | 24.75 | 23.39 | 24.55 | 1,376,515 | +1.47(+6.37%) |
Jul 19, 2016 | 25.06 | 25.64 | 22.88 | 23.08 | 2,840,916 | -2.37(-9.31%) |
Jul 18, 2016 | 24.64 | 25.53 | 24.44 | 25.45 | 820,685 | +0.90(+3.67%) |
Jul 15, 2016 | 24.24 | 24.68 | 24.07 | 24.55 | 1,184,972 | -0.34(-1.37%) |
Jul 14, 2016 | 24.76 | 25.20 | 24.60 | 24.89 | 700,632 | +0.22(+0.89%) |
Jul 13, 2016 | 26.10 | 26.30 | 24.51 | 24.67 | 969,307 | -1.22(-4.71%) |
Jul 12, 2016 | 26.70 | 26.73 | 25.85 | 25.89 | 1,107,396 | -0.34(-1.30%) |
Jul 11, 2016 | 27.39 | 27.49 | 26.15 | 26.23 | 1,213,150 | -0.49(-1.83%) |
Jul 08, 2016 | 25.89 | 27.24 | 25.89 | 26.72 | 1,353,978 | +0.83(+3.21%) |
Jul 07, 2016 | 25.43 | 26.30 | 25.18 | 25.89 | 1,076,509 | +0.00(+0.00%) |
Jul 06, 2016 | 24.85 | 25.92 | 24.78 | 25.89 | 1,557,349 | +0.72(+2.86%) |
Jul 05, 2016 | 26.03 | 26.03 | 24.82 | 25.17 | 1,338,210 | -1.20(-4.55%) |
Jul 01, 2016 | 24.45 | 26.37 | 26.37 | 26.37 | 1,348,500 | +1.76(+7.15%) |
Jun 30, 2016 | 24.99 | 25.36 | 23.85 | 24.61 | 1,455,159 | -0.83(-3.26%) |
Jun 29, 2016 | 24.02 | 25.60 | 23.54 | 25.44 | 1,466,156 | +1.62(+6.80%) |
Jun 28, 2016 | 24.29 | 24.80 | 23.55 | 23.82 | 2,092,458 | -0.17(-0.71%) |
Jun 27, 2016 | 23.82 | 24.30 | 23.64 | 23.99 | 2,377,333 | -0.01(-0.04%) |
Jun 24, 2016 | 23.99 | 25.48 | 23.95 | 24.00 | 2,440,533 | -1.20(-4.76%) |
Jun 23, 2016 | 24.56 | 25.30 | 24.44 | 25.20 | 1,967,749 | +0.55(+2.23%) |
Jun 22, 2016 | 24.75 | 25.40 | 23.87 | 24.65 | 1,289,511 | -0.13(-0.52%) |
Jun 21, 2016 | 25.37 | 25.62 | 24.43 | 24.78 | 1,195,154 | -0.34(-1.35%) |
Jun 20, 2016 | 24.34 | 25.55 | 24.00 | 25.12 | 2,586,340 | +1.17(+4.89%) |
Jun 17, 2016 | 25.81 | 26.15 | 23.75 | 23.95 | 4,639,989 | -1.47(-5.78%) |
Jun 16, 2016 | 25.11 | 25.52 | 24.31 | 25.42 | 1,861,139 | -0.08(-0.31%) |
Jun 15, 2016 | 24.85 | 26.60 | 24.85 | 25.50 | 2,586,462 | +0.65(+2.62%) |
Jun 14, 2016 | 25.00 | 25.73 | 24.25 | 24.85 | 1,590,057 | -0.28(-1.11%) |
Jun 13, 2016 | 25.00 | 26.70 | 25.00 | 25.13 | 1,442,941 | -0.14(-0.55%) |
Jun 10, 2016 | 24.79 | 26.33 | 24.40 | 25.27 | 1,577,618 | +0.14(+0.56%) |
Jun 09, 2016 | 26.34 | 26.51 | 25.00 | 25.13 | 1,631,417 | -1.37(-5.17%) |
Jun 08, 2016 | 28.40 | 28.50 | 26.01 | 26.50 | 2,129,739 | -2.12(-7.41%) |
Jun 07, 2016 | 29.50 | 30.03 | 28.61 | 28.62 | 1,017,746 | -1.08(-3.64%) |
Jun 06, 2016 | 29.00 | 29.80 | 28.46 | 29.70 | 1,093,750 | +0.74(+2.56%) |
Jun 03, 2016 | 29.76 | 29.99 | 28.75 | 28.96 | 1,087,666 | -1.03(-3.43%) |
Jun 02, 2016 | 29.56 | 30.21 | 29.51 | 29.99 | 1,202,523 | +0.05(+0.17%) |
Jun 01, 2016 | 30.56 | 30.90 | 29.85 | 29.94 | 1,042,534 | -0.80(-2.60%) |
May 31, 2016 | 30.50 | 31.36 | 30.35 | 30.74 | 1,454,454 | +0.72(+2.40%) |
May 27, 2016 | 30.21 | 30.02 | 30.02 | 30.02 | 723,100 | -0.22(-0.73%) |
May 26, 2016 | 30.63 | 30.94 | 30.05 | 30.24 | 760,333 | -0.19(-0.62%) |
May 25, 2016 | 30.80 | 31.00 | 30.06 | 30.43 | 1,205,894 | -0.15(-0.49%) |
May 24, 2016 | 30.23 | 30.98 | 29.46 | 30.58 | 2,385,925 | +0.99(+3.35%) |
May 23, 2016 | 28.24 | 30.10 | 28.05 | 29.59 | 2,096,192 | +1.54(+5.49%) |
May 20, 2016 | 26.70 | 28.47 | 26.70 | 28.05 | 1,902,365 | +1.52(+5.73%) |
May 19, 2016 | 26.45 | 27.22 | 26.31 | 26.53 | 852,286 | -0.15(-0.56%) |
May 18, 2016 | 26.54 | 27.36 | 26.19 | 26.68 | 858,517 | +0.04(+0.15%) |
May 17, 2016 | 25.55 | 27.02 | 25.50 | 26.64 | 1,947,154 | +1.09(+4.27%) |
May 16, 2016 | 24.63 | 25.95 | 24.51 | 25.55 | 2,126,366 | +1.20(+4.93%) |
May 13, 2016 | 23.24 | 24.81 | 22.81 | 24.35 | 3,619,641 | -0.15(-0.61%) |
May 12, 2016 | 25.71 | 25.93 | 24.06 | 24.50 | 2,513,387 | -1.32(-5.11%) |
May 11, 2016 | 25.56 | 26.66 | 24.78 | 25.82 | 2,989,096 | -1.93(-6.95%) |
May 10, 2016 | 27.30 | 28.49 | 27.12 | 27.75 | 2,273,198 | +0.54(+1.98%) |
May 09, 2016 | 26.03 | 27.38 | 25.93 | 27.21 | 1,694,053 | +1.00(+3.82%) |
May 06, 2016 | 24.85 | 26.82 | 24.84 | 26.21 | 1,879,012 | +0.83(+3.27%) |
May 05, 2016 | 24.81 | 26.08 | 24.40 | 25.38 | 2,455,680 | +0.39(+1.56%) |
May 04, 2016 | 25.94 | 26.58 | 24.06 | 24.99 | 2,667,372 | -1.27(-4.84%) |
May 03, 2016 | 27.50 | 27.50 | 26.16 | 26.26 | 2,089,914 | -1.29(-4.68%) |