Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.26 | 28.40 | 28.06 | 28.14 | 1,103,343 | -0.32(-1.14%) |
Jul 28, 2016 | 28.83 | 28.83 | 27.69 | 28.47 | 655,815 | -0.37(-1.27%) |
Jul 27, 2016 | 28.42 | 28.89 | 28.19 | 28.83 | 649,947 | +0.39(+1.37%) |
Jul 26, 2016 | 28.23 | 28.47 | 28.20 | 28.44 | 227,893 | +0.17(+0.60%) |
Jul 25, 2016 | 28.30 | 28.46 | 28.17 | 28.27 | 214,193 | -0.24(-0.82%) |
Jul 22, 2016 | 28.27 | 28.60 | 28.09 | 28.51 | 221,669 | +0.39(+1.38%) |
Jul 21, 2016 | 28.56 | 28.56 | 27.99 | 28.12 | 326,869 | -0.35(-1.21%) |
Jul 20, 2016 | 28.69 | 28.69 | 28.36 | 28.47 | 334,965 | -0.22(-0.77%) |
Jul 19, 2016 | 28.66 | 28.91 | 27.74 | 28.69 | 283,989 | +0.12(+0.41%) |
Jul 18, 2016 | 28.85 | 28.96 | 28.56 | 28.57 | 309,922 | -0.24(-0.84%) |
Jul 15, 2016 | 29.01 | 29.01 | 28.51 | 28.81 | 814,338 | +0.01(+0.03%) |
Jul 14, 2016 | 29.18 | 29.18 | 28.71 | 28.80 | 475,498 | -0.04(-0.15%) |
Jul 13, 2016 | 28.74 | 28.94 | 28.57 | 28.85 | 341,728 | +0.05(+0.18%) |
Jul 12, 2016 | 28.29 | 28.91 | 28.29 | 28.80 | 528,028 | +0.70(+2.48%) |
Jul 11, 2016 | 27.77 | 28.11 | 27.77 | 28.10 | 333,204 | +0.62(+2.25%) |
Jul 08, 2016 | 27.46 | 27.62 | 27.05 | 27.48 | 427,923 | +0.43(+1.58%) |
Jul 07, 2016 | 26.80 | 27.22 | 26.79 | 27.05 | 255,206 | +0.44(+1.66%) |
Jul 05, 2016 | 26.90 | 27.02 | 26.42 | 26.61 | 483,465 | -0.62(-2.29%) |
Jul 01, 2016 | 27.80 | 27.24 | 27.24 | 27.24 | 428,294 | -0.32(-1.17%) |
Jun 30, 2016 | 26.80 | 27.56 | 26.53 | 27.56 | 644,472 | +0.85(+3.19%) |
Jun 29, 2016 | 26.51 | 26.74 | 26.14 | 26.71 | 312,393 | +0.57(+2.19%) |
Jun 28, 2016 | 26.00 | 26.32 | 25.57 | 26.14 | 682,989 | +0.60(+2.36%) |
Jun 27, 2016 | 26.31 | 26.55 | 25.35 | 25.53 | 564,925 | -1.23(-4.61%) |
Jun 24, 2016 | 26.96 | 27.72 | 26.64 | 26.77 | 846,570 | -1.61(-5.67%) |
Jun 23, 2016 | 27.91 | 28.38 | 27.91 | 28.38 | 321,787 | +0.90(+3.26%) |
Jun 22, 2016 | 27.47 | 27.86 | 27.39 | 27.48 | 328,240 | -0.04(-0.13%) |
Jun 21, 2016 | 27.54 | 27.79 | 27.32 | 27.52 | 341,532 | -0.01(-0.03%) |
Jun 20, 2016 | 27.49 | 27.93 | 27.45 | 27.52 | 378,212 | +0.44(+1.63%) |
Jun 17, 2016 | 27.09 | 27.31 | 26.95 | 27.08 | 1,249,317 | +0.07(+0.27%) |
Jun 16, 2016 | 27.09 | 27.25 | 26.72 | 27.01 | 492,197 | -0.35(-1.29%) |
Jun 15, 2016 | 27.43 | 27.83 | 27.29 | 27.36 | 342,457 | -0.02(-0.08%) |
Jun 14, 2016 | 27.61 | 27.96 | 27.22 | 27.39 | 320,322 | -0.35(-1.25%) |
Jun 13, 2016 | 27.94 | 28.09 | 27.64 | 27.73 | 330,911 | -0.31(-1.10%) |
Jun 10, 2016 | 27.95 | 28.27 | 27.88 | 28.04 | 250,410 | -0.32(-1.14%) |
Jun 09, 2016 | 28.44 | 28.44 | 28.04 | 28.36 | 278,559 | -0.30(-1.05%) |
Jun 08, 2016 | 28.36 | 28.69 | 28.25 | 28.66 | 332,650 | +0.42(+1.48%) |
Jun 07, 2016 | 28.55 | 28.65 | 28.23 | 28.24 | 291,430 | -0.38(-1.32%) |
Jun 06, 2016 | 28.29 | 28.82 | 28.29 | 28.62 | 377,738 | +0.30(+1.05%) |
Jun 03, 2016 | 28.77 | 28.77 | 27.76 | 28.32 | 505,648 | -0.75(-2.58%) |
Jun 02, 2016 | 29.10 | 29.10 | 28.86 | 29.08 | 488,561 | -0.20(-0.67%) |
Jun 01, 2016 | 28.82 | 29.27 | 28.64 | 29.27 | 540,826 | +0.27(+0.93%) |
May 31, 2016 | 29.08 | 29.17 | 28.80 | 29.00 | 329,116 | -0.02(-0.08%) |
May 27, 2016 | 28.77 | 29.02 | 29.02 | 29.02 | 202,877 | +0.31(+1.07%) |
May 26, 2016 | 29.05 | 29.05 | 28.66 | 28.72 | 196,936 | -0.38(-1.30%) |
May 25, 2016 | 28.89 | 29.21 | 28.81 | 29.10 | 317,420 | +0.33(+1.14%) |
May 24, 2016 | 28.20 | 28.81 | 28.20 | 28.77 | 334,088 | +0.74(+2.63%) |
May 23, 2016 | 28.08 | 28.18 | 27.73 | 28.03 | 190,659 | -0.10(-0.36%) |
May 20, 2016 | 27.89 | 28.30 | 27.89 | 28.14 | 303,692 | +0.31(+1.10%) |
May 19, 2016 | 28.04 | 28.58 | 27.49 | 27.83 | 272,773 | -0.32(-1.14%) |
May 18, 2016 | 27.08 | 28.18 | 27.08 | 28.15 | 308,743 | +1.07(+3.95%) |
May 17, 2016 | 27.38 | 27.66 | 26.90 | 27.08 | 337,957 | -0.44(-1.59%) |
May 16, 2016 | 27.25 | 27.71 | 27.14 | 27.52 | 224,967 | +0.37(+1.37%) |
May 13, 2016 | 27.56 | 27.82 | 26.96 | 27.14 | 262,845 | -0.47(-1.71%) |
May 12, 2016 | 27.60 | 27.88 | 27.40 | 27.62 | 262,292 | +0.07(+0.24%) |
May 11, 2016 | 27.80 | 27.94 | 27.55 | 27.55 | 322,879 | -0.22(-0.79%) |
May 10, 2016 | 27.61 | 27.98 | 27.49 | 27.77 | 238,446 | +0.28(+1.01%) |
May 09, 2016 | 27.30 | 27.64 | 27.24 | 27.49 | 387,286 | +0.15(+0.56%) |
May 06, 2016 | 27.04 | 27.37 | 26.98 | 27.34 | 440,089 | +0.12(+0.46%) |
May 05, 2016 | 27.55 | 27.63 | 27.21 | 27.22 | 262,072 | -0.23(-0.82%) |
May 04, 2016 | 27.47 | 27.84 | 27.16 | 27.44 | 295,525 | -0.32(-1.15%) |
May 03, 2016 | 28.06 | 28.24 | 27.52 | 27.76 | 434,607 | -0.69(-2.43%) |