Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.32 | 27.62 | 27.20 | 27.49 | 522,370 | +0.21(+0.76%) |
Jul 28, 2016 | 27.18 | 27.35 | 27.10 | 27.29 | 239,725 | +0.10(+0.37%) |
Jul 27, 2016 | 27.61 | 27.61 | 27.06 | 27.19 | 412,540 | -0.35(-1.26%) |
Jul 26, 2016 | 27.30 | 27.69 | 27.21 | 27.54 | 354,296 | +0.36(+1.31%) |
Jul 25, 2016 | 27.45 | 27.55 | 27.06 | 27.18 | 530,868 | -0.33(-1.20%) |
Jul 22, 2016 | 27.60 | 27.78 | 27.06 | 27.51 | 853,492 | -0.45(-1.60%) |
Jul 21, 2016 | 27.69 | 28.02 | 27.62 | 27.96 | 521,703 | +0.31(+1.14%) |
Jul 20, 2016 | 27.45 | 27.73 | 27.31 | 27.64 | 473,236 | +0.25(+0.91%) |
Jul 19, 2016 | 27.83 | 27.90 | 27.35 | 27.40 | 390,068 | -0.51(-1.84%) |
Jul 18, 2016 | 27.70 | 27.94 | 27.51 | 27.91 | 413,183 | +0.17(+0.63%) |
Jul 15, 2016 | 28.46 | 28.55 | 27.67 | 27.73 | 769,185 | -0.99(-3.46%) |
Jul 14, 2016 | 28.68 | 28.86 | 28.60 | 28.73 | 415,794 | +0.02(+0.06%) |
Jul 13, 2016 | 28.75 | 28.98 | 28.64 | 28.71 | 422,439 | -0.12(-0.40%) |
Jul 12, 2016 | 28.99 | 29.18 | 28.76 | 28.83 | 518,656 | -0.06(-0.20%) |
Jul 11, 2016 | 28.91 | 29.08 | 28.69 | 28.89 | 894,343 | -0.04(-0.14%) |
Jul 08, 2016 | 28.25 | 28.96 | 28.17 | 28.93 | 616,334 | +0.76(+2.71%) |
Jul 07, 2016 | 28.14 | 28.18 | 27.83 | 28.17 | 350,723 | +0.15(+0.53%) |
Jul 06, 2016 | 28.00 | 28.12 | 27.54 | 28.02 | 323,700 | +0.02(+0.09%) |
Jul 05, 2016 | 27.77 | 28.05 | 27.71 | 27.99 | 287,790 | -0.02(-0.09%) |
Jul 01, 2016 | 27.88 | 28.02 | 28.02 | 28.02 | 266,133 | +0.04(+0.15%) |
Jun 30, 2016 | 27.66 | 27.99 | 27.45 | 27.98 | 476,403 | +0.42(+1.53%) |
Jun 29, 2016 | 27.35 | 27.74 | 27.31 | 27.55 | 307,349 | +0.39(+1.43%) |
Jun 28, 2016 | 26.68 | 27.35 | 26.67 | 27.16 | 535,977 | +0.68(+2.56%) |
Jun 27, 2016 | 27.11 | 27.11 | 26.28 | 26.48 | 539,937 | -0.67(-2.47%) |
Jun 24, 2016 | 27.18 | 27.74 | 27.16 | 27.16 | 492,084 | -1.18(-4.15%) |
Jun 23, 2016 | 28.48 | 28.68 | 28.23 | 28.33 | 438,356 | -0.02(-0.09%) |
Jun 22, 2016 | 28.31 | 28.53 | 28.19 | 28.36 | 406,504 | +0.16(+0.56%) |
Jun 21, 2016 | 28.03 | 28.28 | 27.99 | 28.20 | 560,959 | +0.15(+0.53%) |
Jun 20, 2016 | 27.48 | 28.25 | 27.48 | 28.05 | 518,584 | +0.78(+2.85%) |
Jun 17, 2016 | 27.33 | 27.52 | 27.14 | 27.27 | 458,711 | -0.05(-0.18%) |
Jun 16, 2016 | 27.12 | 27.40 | 26.99 | 27.32 | 523,760 | -0.02(-0.06%) |
Jun 15, 2016 | 27.42 | 27.49 | 27.23 | 27.34 | 410,399 | -0.06(-0.21%) |
Jun 14, 2016 | 27.66 | 27.78 | 27.25 | 27.40 | 345,234 | -0.28(-1.02%) |
Jun 13, 2016 | 27.66 | 27.90 | 27.57 | 27.68 | 230,159 | -0.07(-0.24%) |
Jun 10, 2016 | 28.68 | 28.69 | 27.59 | 27.74 | 802,503 | -0.94(-3.26%) |
Jun 09, 2016 | 28.50 | 28.71 | 28.38 | 28.68 | 290,752 | +0.08(+0.29%) |
Jun 08, 2016 | 28.25 | 28.73 | 28.17 | 28.60 | 783,879 | +0.43(+1.53%) |
Jun 07, 2016 | 27.84 | 28.35 | 27.82 | 28.17 | 544,585 | +0.22(+0.80%) |
Jun 06, 2016 | 27.54 | 27.98 | 27.54 | 27.94 | 520,745 | +0.44(+1.60%) |
Jun 03, 2016 | 27.35 | 27.58 | 27.10 | 27.50 | 560,885 | +0.36(+1.34%) |
Jun 02, 2016 | 27.11 | 27.23 | 26.96 | 27.14 | 411,664 | +0.02(+0.09%) |
Jun 01, 2016 | 27.11 | 27.20 | 26.82 | 27.11 | 252,247 | +0.02(+0.06%) |
May 31, 2016 | 27.16 | 27.23 | 26.88 | 27.10 | 499,399 | +0.12(+0.46%) |
May 27, 2016 | 26.93 | 26.97 | 26.97 | 26.97 | 284,608 | -0.02(-0.06%) |
May 26, 2016 | 27.06 | 27.30 | 26.98 | 26.99 | 333,388 | +0.01(+0.03%) |
May 25, 2016 | 27.06 | 27.41 | 26.96 | 26.98 | 533,786 | -0.07(-0.24%) |
May 24, 2016 | 26.44 | 27.06 | 26.44 | 27.05 | 552,501 | +0.65(+2.48%) |
May 23, 2016 | 26.30 | 26.51 | 26.26 | 26.39 | 231,596 | -0.02(-0.06%) |
May 20, 2016 | 26.29 | 26.51 | 26.22 | 26.41 | 319,402 | +0.08(+0.31%) |
May 19, 2016 | 26.10 | 26.37 | 25.92 | 26.33 | 541,974 | +0.17(+0.66%) |
May 18, 2016 | 26.33 | 26.53 | 26.05 | 26.15 | 708,313 | -0.30(-1.15%) |
May 17, 2016 | 26.17 | 26.50 | 26.04 | 26.46 | 572,196 | +0.12(+0.44%) |
May 16, 2016 | 25.96 | 26.42 | 25.96 | 26.34 | 405,338 | +0.38(+1.46%) |
May 13, 2016 | 26.24 | 26.34 | 25.80 | 25.96 | 499,083 | -0.26(-0.97%) |
May 12, 2016 | 26.37 | 26.62 | 26.01 | 26.22 | 621,080 | -0.10(-0.38%) |
May 11, 2016 | 25.37 | 26.39 | 25.37 | 26.32 | 816,179 | +0.95(+3.73%) |
May 10, 2016 | 25.31 | 25.82 | 25.09 | 25.37 | 772,049 | +0.08(+0.33%) |
May 09, 2016 | 24.10 | 25.66 | 23.84 | 25.29 | 1,147,742 | +1.27(+5.28%) |
May 06, 2016 | 23.72 | 24.06 | 23.54 | 24.02 | 586,062 | +0.16(+0.69%) |
May 05, 2016 | 23.88 | 23.92 | 23.64 | 23.86 | 403,498 | +0.03(+0.14%) |
May 04, 2016 | 23.67 | 23.90 | 23.64 | 23.82 | 492,650 | +0.01(+0.03%) |
May 03, 2016 | 23.68 | 23.90 | 23.34 | 23.81 | 572,296 | -0.01(-0.03%) |