Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.00 | 28.27 | 27.90 | 27.91 | 832,274 | -0.19(-0.66%) |
Jul 28, 2016 | 27.93 | 28.26 | 27.67 | 28.10 | 1,206,688 | +0.17(+0.61%) |
Jul 27, 2016 | 27.76 | 28.14 | 27.76 | 27.93 | 864,913 | +0.17(+0.62%) |
Jul 26, 2016 | 27.63 | 27.85 | 27.45 | 27.76 | 930,807 | +0.09(+0.34%) |
Jul 25, 2016 | 27.90 | 27.94 | 27.64 | 27.66 | 1,031,542 | -0.30(-1.08%) |
Jul 22, 2016 | 27.55 | 28.00 | 27.39 | 27.97 | 1,113,406 | +0.50(+1.81%) |
Jul 21, 2016 | 28.06 | 28.08 | 27.31 | 27.47 | 1,706,759 | -0.36(-1.28%) |
Jul 20, 2016 | 28.04 | 28.19 | 27.68 | 27.83 | 1,945,463 | -0.13(-0.47%) |
Jul 19, 2016 | 27.66 | 28.29 | 27.66 | 27.96 | 834,651 | +0.11(+0.39%) |
Jul 18, 2016 | 28.02 | 28.07 | 27.71 | 27.85 | 1,048,041 | -0.26(-0.91%) |
Jul 15, 2016 | 28.81 | 28.81 | 27.98 | 28.11 | 994,038 | +0.05(+0.19%) |
Jul 14, 2016 | 28.00 | 28.24 | 27.84 | 28.05 | 1,461,267 | +0.46(+1.66%) |
Jul 13, 2016 | 27.50 | 27.79 | 27.34 | 27.59 | 1,031,902 | +0.09(+0.31%) |
Jul 12, 2016 | 27.12 | 27.55 | 27.12 | 27.51 | 1,079,753 | +0.80(+2.99%) |
Jul 11, 2016 | 26.68 | 27.00 | 26.57 | 26.71 | 841,605 | +0.33(+1.27%) |
Jul 08, 2016 | 26.32 | 26.65 | 25.95 | 26.37 | 1,115,667 | +0.43(+1.65%) |
Jul 07, 2016 | 25.52 | 26.13 | 25.52 | 25.95 | 961,876 | +0.43(+1.67%) |
Jul 06, 2016 | 24.80 | 25.56 | 24.41 | 25.52 | 1,104,723 | +0.30(+1.20%) |
Jul 05, 2016 | 25.66 | 25.66 | 25.01 | 25.22 | 829,939 | -0.70(-2.70%) |
Jul 01, 2016 | 25.99 | 25.92 | 25.92 | 25.92 | 824,682 | -0.43(-1.65%) |
Jun 30, 2016 | 25.96 | 26.36 | 25.71 | 26.35 | 1,753,216 | +0.53(+2.04%) |
Jun 29, 2016 | 25.42 | 25.94 | 25.19 | 25.82 | 3,153,020 | +0.81(+3.23%) |
Jun 28, 2016 | 24.89 | 25.16 | 24.56 | 25.02 | 2,449,548 | +0.61(+2.51%) |
Jun 27, 2016 | 25.26 | 25.77 | 24.29 | 24.40 | 2,940,403 | -1.81(-6.90%) |
Jun 24, 2016 | 26.68 | 27.14 | 25.92 | 26.21 | 2,409,746 | -1.84(-6.56%) |
Jun 23, 2016 | 28.10 | 28.42 | 27.90 | 28.05 | 2,790,241 | +0.50(+1.83%) |
Jun 22, 2016 | 27.58 | 28.00 | 27.50 | 27.55 | 1,010,616 | +0.00(+0.00%) |
Jun 21, 2016 | 27.67 | 27.80 | 27.41 | 27.55 | 1,137,252 | -0.07(-0.25%) |
Jun 20, 2016 | 27.69 | 28.14 | 27.60 | 27.62 | 1,794,531 | +0.28(+1.02%) |
Jun 17, 2016 | 27.70 | 27.86 | 27.16 | 27.34 | 3,047,907 | -0.41(-1.48%) |
Jun 16, 2016 | 28.45 | 28.45 | 27.45 | 27.75 | 3,765,144 | -1.06(-3.66%) |
Jun 15, 2016 | 28.53 | 29.04 | 28.27 | 28.80 | 2,006,054 | +0.43(+1.50%) |
Jun 14, 2016 | 28.78 | 29.02 | 28.19 | 28.38 | 944,847 | -0.51(-1.77%) |
Jun 13, 2016 | 29.08 | 29.25 | 28.82 | 28.89 | 1,099,172 | -0.41(-1.40%) |
Jun 10, 2016 | 29.36 | 29.60 | 29.18 | 29.30 | 945,850 | -0.51(-1.72%) |
Jun 09, 2016 | 29.92 | 29.98 | 29.52 | 29.81 | 1,022,123 | -0.42(-1.39%) |
Jun 08, 2016 | 30.29 | 30.42 | 30.05 | 30.23 | 1,037,743 | -0.09(-0.28%) |
Jun 07, 2016 | 30.50 | 30.63 | 30.27 | 30.32 | 684,781 | -0.26(-0.84%) |
Jun 06, 2016 | 29.93 | 30.73 | 29.92 | 30.57 | 1,215,625 | +0.73(+2.44%) |
Jun 03, 2016 | 30.08 | 30.22 | 29.32 | 29.84 | 1,795,112 | -0.89(-2.90%) |
Jun 02, 2016 | 30.39 | 30.74 | 30.28 | 30.74 | 875,915 | +0.19(+0.61%) |
Jun 01, 2016 | 30.07 | 30.60 | 29.94 | 30.55 | 743,974 | +0.16(+0.51%) |
May 31, 2016 | 30.48 | 30.64 | 30.26 | 30.40 | 1,111,144 | +0.06(+0.20%) |
May 27, 2016 | 29.88 | 30.33 | 30.33 | 30.33 | 709,373 | +0.42(+1.40%) |
May 26, 2016 | 30.22 | 30.22 | 29.78 | 29.91 | 940,323 | -0.32(-1.05%) |
May 25, 2016 | 29.88 | 30.36 | 29.88 | 30.23 | 1,016,683 | +0.49(+1.64%) |
May 24, 2016 | 29.22 | 29.88 | 29.08 | 29.74 | 1,065,739 | +0.69(+2.38%) |
May 23, 2016 | 28.80 | 29.11 | 28.23 | 29.05 | 1,456,615 | +0.19(+0.65%) |
May 20, 2016 | 28.56 | 29.04 | 28.56 | 28.87 | 1,081,120 | +0.44(+1.56%) |
May 19, 2016 | 28.38 | 28.85 | 27.90 | 28.42 | 1,386,350 | -0.16(-0.57%) |
May 18, 2016 | 27.20 | 28.66 | 27.20 | 28.59 | 1,743,220 | +1.41(+5.20%) |
May 17, 2016 | 27.66 | 27.77 | 26.98 | 27.17 | 1,322,659 | -0.52(-1.88%) |
May 16, 2016 | 26.83 | 27.79 | 26.83 | 27.69 | 1,606,014 | +0.88(+3.27%) |
May 13, 2016 | 27.31 | 27.69 | 26.68 | 26.82 | 1,143,058 | -0.63(-2.29%) |
May 12, 2016 | 27.56 | 27.73 | 27.06 | 27.45 | 1,112,835 | +0.04(+0.14%) |
May 11, 2016 | 27.46 | 27.84 | 27.36 | 27.41 | 965,766 | -0.09(-0.34%) |
May 10, 2016 | 27.19 | 27.62 | 27.07 | 27.50 | 656,700 | +0.31(+1.14%) |
May 09, 2016 | 26.96 | 27.31 | 26.73 | 27.19 | 864,843 | +0.25(+0.92%) |
May 06, 2016 | 26.60 | 26.94 | 26.45 | 26.94 | 827,259 | +0.12(+0.46%) |
May 05, 2016 | 27.17 | 27.36 | 26.73 | 26.82 | 1,030,937 | -0.30(-1.12%) |
May 04, 2016 | 27.42 | 27.74 | 27.01 | 27.12 | 1,029,825 | -0.67(-2.41%) |
May 03, 2016 | 28.08 | 28.11 | 27.50 | 27.79 | 1,069,926 | -0.72(-2.54%) |