Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.29 | 29.40 | 28.97 | 29.13 | 782,166 | -0.19(-0.65%) |
Jul 28, 2016 | 29.40 | 29.44 | 29.28 | 29.32 | 300,938 | -0.07(-0.26%) |
Jul 27, 2016 | 29.55 | 29.55 | 29.31 | 29.40 | 383,570 | -0.08(-0.28%) |
Jul 26, 2016 | 29.31 | 29.62 | 29.30 | 29.48 | 556,685 | +0.09(+0.30%) |
Jul 25, 2016 | 29.26 | 29.40 | 29.08 | 29.39 | 247,407 | +0.05(+0.19%) |
Jul 22, 2016 | 28.96 | 29.45 | 28.96 | 29.34 | 542,684 | +0.43(+1.49%) |
Jul 21, 2016 | 29.29 | 29.34 | 28.90 | 28.91 | 368,231 | -0.46(-1.56%) |
Jul 20, 2016 | 29.40 | 29.42 | 29.18 | 29.36 | 470,953 | +0.02(+0.07%) |
Jul 19, 2016 | 29.10 | 29.38 | 29.00 | 29.34 | 423,205 | +0.11(+0.37%) |
Jul 18, 2016 | 29.28 | 29.28 | 28.92 | 29.23 | 250,853 | +0.03(+0.12%) |
Jul 15, 2016 | 29.27 | 29.69 | 29.02 | 29.20 | 334,981 | +0.08(+0.26%) |
Jul 14, 2016 | 29.43 | 29.52 | 29.10 | 29.12 | 457,730 | -0.15(-0.51%) |
Jul 13, 2016 | 29.24 | 29.60 | 28.99 | 29.27 | 478,589 | +0.17(+0.59%) |
Jul 12, 2016 | 29.08 | 29.32 | 28.86 | 29.10 | 625,518 | +0.17(+0.59%) |
Jul 11, 2016 | 28.81 | 28.94 | 28.50 | 28.93 | 578,358 | +0.27(+0.93%) |
Jul 08, 2016 | 27.86 | 28.69 | 27.69 | 28.67 | 470,294 | +0.97(+3.52%) |
Jul 07, 2016 | 27.36 | 27.86 | 27.20 | 27.69 | 562,735 | +0.77(+2.86%) |
Jul 05, 2016 | 27.47 | 27.60 | 26.62 | 26.92 | 567,576 | -0.62(-2.25%) |
Jul 01, 2016 | 27.26 | 27.54 | 27.54 | 27.54 | 436,967 | +0.23(+0.85%) |
Jun 30, 2016 | 26.47 | 27.32 | 26.47 | 27.31 | 1,064,563 | +0.82(+3.11%) |
Jun 29, 2016 | 26.29 | 26.59 | 25.50 | 26.49 | 302,198 | +0.55(+2.13%) |
Jun 28, 2016 | 25.60 | 26.10 | 25.60 | 25.93 | 603,316 | +0.65(+2.56%) |
Jun 27, 2016 | 25.87 | 26.02 | 25.20 | 25.29 | 768,136 | -0.82(-3.16%) |
Jun 24, 2016 | 26.18 | 26.72 | 25.67 | 26.11 | 1,704,669 | -1.12(-4.13%) |
Jun 23, 2016 | 27.00 | 27.51 | 27.00 | 27.24 | 479,210 | +0.23(+0.83%) |
Jun 22, 2016 | 27.27 | 27.52 | 27.00 | 27.01 | 315,863 | -0.27(-0.97%) |
Jun 21, 2016 | 27.19 | 27.40 | 27.02 | 27.28 | 553,009 | +0.10(+0.38%) |
Jun 20, 2016 | 27.69 | 27.98 | 27.09 | 27.17 | 1,563,417 | -1.25(-4.41%) |
Jun 17, 2016 | 28.46 | 28.58 | 28.14 | 28.43 | 948,083 | +0.05(+0.17%) |
Jun 16, 2016 | 27.82 | 28.47 | 27.82 | 28.38 | 389,645 | +0.34(+1.22%) |
Jun 15, 2016 | 28.03 | 28.29 | 27.95 | 28.04 | 366,214 | -0.02(-0.07%) |
Jun 14, 2016 | 27.69 | 28.14 | 27.63 | 28.06 | 570,303 | +0.38(+1.38%) |
Jun 13, 2016 | 27.81 | 27.90 | 27.59 | 27.68 | 365,502 | -0.13(-0.47%) |
Jun 10, 2016 | 27.75 | 28.14 | 27.54 | 27.81 | 352,786 | -0.21(-0.75%) |
Jun 09, 2016 | 27.90 | 28.12 | 27.28 | 28.02 | 396,959 | +0.00(+0.00%) |
Jun 08, 2016 | 27.73 | 28.02 | 27.37 | 28.02 | 490,664 | +0.29(+1.06%) |
Jun 07, 2016 | 27.56 | 27.86 | 27.46 | 27.73 | 416,956 | +0.22(+0.79%) |
Jun 06, 2016 | 27.26 | 27.64 | 27.07 | 27.51 | 456,860 | +0.20(+0.75%) |
Jun 03, 2016 | 27.20 | 27.51 | 27.09 | 27.30 | 415,947 | -0.06(-0.22%) |
Jun 02, 2016 | 27.05 | 27.42 | 27.05 | 27.37 | 431,343 | +0.22(+0.80%) |
Jun 01, 2016 | 27.15 | 27.34 | 26.77 | 27.15 | 706,442 | +0.00(+0.00%) |
May 31, 2016 | 27.20 | 27.29 | 26.96 | 27.15 | 646,385 | -0.03(-0.10%) |
May 27, 2016 | 26.93 | 27.17 | 27.17 | 27.17 | 643,349 | +0.16(+0.58%) |
May 26, 2016 | 26.88 | 27.15 | 26.85 | 27.02 | 747,076 | +0.18(+0.69%) |
May 25, 2016 | 26.79 | 26.98 | 26.66 | 26.83 | 706,370 | +0.13(+0.49%) |
May 24, 2016 | 26.62 | 26.83 | 26.53 | 26.70 | 954,769 | +0.27(+1.01%) |
May 23, 2016 | 26.23 | 26.58 | 26.23 | 26.44 | 313,428 | +0.27(+1.04%) |
May 20, 2016 | 25.91 | 26.19 | 25.75 | 26.17 | 278,846 | +0.42(+1.62%) |
May 19, 2016 | 25.84 | 26.07 | 25.58 | 25.75 | 285,450 | -0.25(-0.97%) |
May 18, 2016 | 25.85 | 26.50 | 25.66 | 26.00 | 446,607 | +0.17(+0.66%) |
May 17, 2016 | 26.55 | 26.67 | 25.58 | 25.83 | 819,621 | -0.75(-2.82%) |
May 16, 2016 | 26.51 | 26.75 | 26.32 | 26.58 | 356,870 | +0.09(+0.33%) |
May 13, 2016 | 26.49 | 26.76 | 26.38 | 26.49 | 461,671 | -0.08(-0.31%) |
May 12, 2016 | 26.27 | 26.74 | 26.09 | 26.57 | 494,727 | +0.27(+1.03%) |
May 11, 2016 | 26.38 | 26.75 | 26.28 | 26.30 | 364,202 | -0.20(-0.76%) |
May 10, 2016 | 26.30 | 26.66 | 26.04 | 26.51 | 470,749 | +0.20(+0.77%) |
May 09, 2016 | 26.61 | 26.80 | 25.92 | 26.30 | 576,477 | -0.20(-0.76%) |
May 06, 2016 | 25.82 | 26.66 | 25.53 | 26.51 | 829,730 | +0.72(+2.78%) |
May 05, 2016 | 25.79 | 26.72 | 24.80 | 25.79 | 997,119 | -0.53(-2.00%) |
May 04, 2016 | 26.04 | 26.47 | 25.89 | 26.32 | 664,486 | +0.18(+0.70%) |
May 03, 2016 | 26.33 | 26.66 | 25.82 | 26.14 | 397,780 | -0.40(-1.50%) |