Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.88 | 31.08 | 28.88 | 30.34 | 3,682,354 | +3.41(+12.67%) |
Jul 28, 2016 | 26.60 | 27.04 | 26.48 | 26.93 | 1,059,882 | +0.25(+0.93%) |
Jul 27, 2016 | 27.41 | 27.42 | 26.65 | 26.68 | 1,039,418 | -0.72(-2.62%) |
Jul 26, 2016 | 27.57 | 27.78 | 27.28 | 27.40 | 768,426 | -0.19(-0.70%) |
Jul 25, 2016 | 27.77 | 28.03 | 27.51 | 27.60 | 786,866 | -0.27(-0.97%) |
Jul 22, 2016 | 27.79 | 27.99 | 27.74 | 27.87 | 679,915 | +0.23(+0.83%) |
Jul 21, 2016 | 27.77 | 27.98 | 27.46 | 27.64 | 687,628 | -0.20(-0.72%) |
Jul 20, 2016 | 28.17 | 28.28 | 27.82 | 27.84 | 800,980 | -0.23(-0.82%) |
Jul 19, 2016 | 27.97 | 28.10 | 27.80 | 28.07 | 464,769 | +0.17(+0.61%) |
Jul 18, 2016 | 27.90 | 28.17 | 27.79 | 27.90 | 355,965 | +0.04(+0.13%) |
Jul 15, 2016 | 28.03 | 28.17 | 27.75 | 27.86 | 522,046 | -0.05(-0.17%) |
Jul 14, 2016 | 27.86 | 28.07 | 27.70 | 27.91 | 732,529 | +0.05(+0.19%) |
Jul 13, 2016 | 28.01 | 28.07 | 27.53 | 27.85 | 884,230 | -0.16(-0.59%) |
Jul 12, 2016 | 28.10 | 28.24 | 27.81 | 28.02 | 697,748 | -0.11(-0.38%) |
Jul 11, 2016 | 28.41 | 28.46 | 28.04 | 28.12 | 652,461 | -0.38(-1.32%) |
Jul 08, 2016 | 28.15 | 28.53 | 28.07 | 28.50 | 858,850 | +0.43(+1.53%) |
Jul 07, 2016 | 28.10 | 28.46 | 27.91 | 28.07 | 846,014 | -0.04(-0.15%) |
Jul 06, 2016 | 27.95 | 28.42 | 27.95 | 28.11 | 819,724 | +0.20(+0.72%) |
Jul 05, 2016 | 27.88 | 28.28 | 27.83 | 27.91 | 702,184 | +0.08(+0.30%) |
Jul 01, 2016 | 28.37 | 27.83 | 27.83 | 27.83 | 688,789 | -0.52(-1.83%) |
Jun 30, 2016 | 27.24 | 28.36 | 27.24 | 28.35 | 1,912,836 | +1.11(+4.08%) |
Jun 29, 2016 | 27.46 | 27.51 | 27.05 | 27.24 | 1,133,415 | -0.04(-0.15%) |
Jun 28, 2016 | 27.94 | 28.10 | 27.07 | 27.28 | 1,691,241 | -0.32(-1.17%) |
Jun 27, 2016 | 27.21 | 27.68 | 26.97 | 27.60 | 1,153,481 | +0.40(+1.48%) |
Jun 24, 2016 | 26.44 | 27.64 | 26.44 | 27.20 | 1,323,924 | +0.01(+0.02%) |
Jun 23, 2016 | 26.87 | 27.19 | 26.66 | 27.19 | 816,444 | +0.51(+1.92%) |
Jun 22, 2016 | 26.71 | 26.87 | 26.55 | 26.68 | 571,231 | -0.03(-0.11%) |
Jun 21, 2016 | 26.23 | 27.04 | 26.23 | 26.71 | 758,225 | +0.45(+1.71%) |
Jun 20, 2016 | 26.47 | 26.61 | 26.23 | 26.26 | 828,057 | -0.19(-0.71%) |
Jun 17, 2016 | 26.83 | 26.83 | 26.19 | 26.45 | 1,797,875 | -0.32(-1.20%) |
Jun 16, 2016 | 26.39 | 26.80 | 26.32 | 26.77 | 498,256 | +0.30(+1.15%) |
Jun 15, 2016 | 26.34 | 26.65 | 26.24 | 26.46 | 497,474 | +0.12(+0.44%) |
Jun 14, 2016 | 26.11 | 26.62 | 26.08 | 26.35 | 651,150 | +0.25(+0.96%) |
Jun 13, 2016 | 26.23 | 26.44 | 25.83 | 26.10 | 835,114 | -0.26(-0.97%) |
Jun 10, 2016 | 26.55 | 26.65 | 25.99 | 26.35 | 770,220 | -0.31(-1.18%) |
Jun 09, 2016 | 26.55 | 26.88 | 26.41 | 26.67 | 1,106,625 | +0.02(+0.09%) |
Jun 08, 2016 | 25.78 | 26.65 | 25.63 | 26.65 | 1,652,077 | +0.79(+3.07%) |
Jun 07, 2016 | 25.85 | 26.04 | 25.71 | 25.85 | 1,077,851 | +0.02(+0.09%) |
Jun 06, 2016 | 25.68 | 26.14 | 25.56 | 25.83 | 1,184,454 | +0.05(+0.20%) |
Jun 03, 2016 | 25.84 | 25.92 | 25.63 | 25.78 | 820,021 | +0.10(+0.39%) |
Jun 02, 2016 | 25.40 | 25.68 | 25.25 | 25.68 | 934,856 | +0.30(+1.17%) |
Jun 01, 2016 | 25.32 | 25.44 | 24.94 | 25.38 | 998,666 | +0.32(+1.28%) |
May 31, 2016 | 25.13 | 25.17 | 24.81 | 25.06 | 975,548 | +0.01(+0.02%) |
May 27, 2016 | 24.92 | 25.05 | 25.05 | 25.05 | 510,536 | +0.02(+0.07%) |
May 26, 2016 | 25.00 | 25.30 | 24.93 | 25.04 | 645,820 | +0.04(+0.16%) |
May 25, 2016 | 25.22 | 25.31 | 24.95 | 25.00 | 670,907 | -0.17(-0.67%) |
May 24, 2016 | 25.26 | 25.29 | 25.00 | 25.16 | 1,000,692 | +0.13(+0.51%) |
May 23, 2016 | 24.90 | 25.32 | 24.81 | 25.04 | 934,060 | +0.02(+0.09%) |
May 20, 2016 | 25.07 | 25.15 | 24.75 | 25.01 | 947,501 | +0.06(+0.26%) |
May 19, 2016 | 24.75 | 25.11 | 24.54 | 24.95 | 869,109 | +0.10(+0.42%) |
May 18, 2016 | 24.88 | 25.09 | 24.40 | 24.84 | 1,488,127 | +0.10(+0.40%) |
May 17, 2016 | 25.40 | 25.62 | 24.69 | 24.74 | 1,508,317 | -0.65(-2.55%) |
May 16, 2016 | 25.42 | 25.56 | 25.19 | 25.39 | 1,003,193 | +0.03(+0.14%) |
May 13, 2016 | 25.21 | 25.65 | 25.17 | 25.36 | 1,548,730 | -0.28(-1.09%) |
May 12, 2016 | 25.60 | 25.90 | 25.31 | 25.64 | 1,343,774 | +0.30(+1.17%) |
May 11, 2016 | 25.45 | 25.65 | 25.34 | 25.34 | 1,044,923 | -0.09(-0.34%) |
May 10, 2016 | 24.62 | 25.49 | 24.52 | 25.43 | 2,034,286 | +0.05(+0.21%) |
May 09, 2016 | 25.18 | 25.65 | 25.08 | 25.37 | 1,674,717 | +0.26(+1.02%) |
May 06, 2016 | 25.07 | 25.12 | 24.70 | 25.12 | 1,315,501 | +0.06(+0.26%) |
May 05, 2016 | 24.96 | 25.09 | 24.82 | 25.05 | 1,470,555 | +0.17(+0.70%) |
May 04, 2016 | 24.41 | 24.93 | 24.35 | 24.88 | 2,043,430 | +0.49(+2.01%) |
May 03, 2016 | 24.34 | 24.61 | 24.16 | 24.39 | 2,391,595 | -0.08(-0.31%) |