Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 26.23 | 26.88 | 26.11 | 26.88 | 132,641 | +0.64(+2.43%) |
Jul 28, 2016 | 26.02 | 26.51 | 25.69 | 26.24 | 95,036 | +0.00(+0.00%) |
Jul 27, 2016 | 26.67 | 26.79 | 26.15 | 26.24 | 208,289 | -0.27(-1.02%) |
Jul 26, 2016 | 26.63 | 26.90 | 26.36 | 26.51 | 171,219 | -0.02(-0.07%) |
Jul 25, 2016 | 26.97 | 26.99 | 26.53 | 26.53 | 115,619 | -0.47(-1.75%) |
Jul 22, 2016 | 26.58 | 27.00 | 26.52 | 27.00 | 137,348 | +0.24(+0.90%) |
Jul 21, 2016 | 27.00 | 27.43 | 26.34 | 26.76 | 149,492 | -0.27(-1.00%) |
Jul 20, 2016 | 27.00 | 27.38 | 26.71 | 27.03 | 165,640 | +0.05(+0.18%) |
Jul 19, 2016 | 27.51 | 27.96 | 26.97 | 26.98 | 196,412 | -0.60(-2.17%) |
Jul 18, 2016 | 27.49 | 27.91 | 27.18 | 27.58 | 129,724 | -0.14(-0.52%) |
Jul 15, 2016 | 27.85 | 27.96 | 27.43 | 27.72 | 114,643 | -0.14(-0.52%) |
Jul 14, 2016 | 27.80 | 28.14 | 27.53 | 27.87 | 109,772 | +0.14(+0.52%) |
Jul 13, 2016 | 28.09 | 28.15 | 27.64 | 27.72 | 132,038 | -0.40(-1.41%) |
Jul 12, 2016 | 28.03 | 29.00 | 27.77 | 28.12 | 213,590 | +0.25(+0.90%) |
Jul 11, 2016 | 28.05 | 28.75 | 27.83 | 27.87 | 163,976 | -0.22(-0.79%) |
Jul 08, 2016 | 27.94 | 28.38 | 27.79 | 28.09 | 110,071 | +0.30(+1.08%) |
Jul 07, 2016 | 27.57 | 28.17 | 27.45 | 27.79 | 95,380 | +0.31(+1.12%) |
Jul 06, 2016 | 27.53 | 27.72 | 27.15 | 27.48 | 252,294 | -0.33(-1.18%) |
Jul 05, 2016 | 28.56 | 28.67 | 27.79 | 27.81 | 137,407 | -0.94(-3.25%) |
Jul 01, 2016 | 28.91 | 28.75 | 28.75 | 28.75 | 331,730 | -0.16(-0.57%) |
Jun 30, 2016 | 28.70 | 29.32 | 28.25 | 28.91 | 261,571 | -0.14(-0.46%) |
Jun 29, 2016 | 28.49 | 29.05 | 28.34 | 29.05 | 257,152 | +1.03(+3.68%) |
Jun 28, 2016 | 27.66 | 28.87 | 27.66 | 28.01 | 266,966 | +0.59(+2.15%) |
Jun 27, 2016 | 27.91 | 27.93 | 26.65 | 27.43 | 321,998 | -0.51(-1.83%) |
Jun 24, 2016 | 27.84 | 28.56 | 27.48 | 27.94 | 185,347 | -0.62(-2.16%) |
Jun 23, 2016 | 28.75 | 29.00 | 28.26 | 28.55 | 135,300 | +0.05(+0.17%) |
Jun 22, 2016 | 28.50 | 29.32 | 28.29 | 28.51 | 195,558 | +0.05(+0.17%) |
Jun 21, 2016 | 28.45 | 28.68 | 28.12 | 28.46 | 293,035 | -0.11(-0.37%) |
Jun 20, 2016 | 29.46 | 29.60 | 28.48 | 28.56 | 215,519 | -0.57(-1.95%) |
Jun 17, 2016 | 29.89 | 29.96 | 29.08 | 29.13 | 558,714 | -0.57(-1.92%) |
Jun 16, 2016 | 29.17 | 29.89 | 28.67 | 29.70 | 284,078 | +0.43(+1.48%) |
Jun 15, 2016 | 29.38 | 29.68 | 29.17 | 29.27 | 210,889 | -0.07(-0.23%) |
Jun 14, 2016 | 29.46 | 30.05 | 29.09 | 29.34 | 213,912 | -0.06(-0.20%) |
Jun 13, 2016 | 29.95 | 30.15 | 29.32 | 29.39 | 235,688 | -0.68(-2.24%) |
Jun 10, 2016 | 29.48 | 30.37 | 29.48 | 30.07 | 343,229 | +0.52(+1.76%) |
Jun 09, 2016 | 29.46 | 30.13 | 29.41 | 29.55 | 201,974 | -0.22(-0.75%) |
Jun 08, 2016 | 29.34 | 30.15 | 29.27 | 29.77 | 238,742 | +0.53(+1.81%) |
Jun 07, 2016 | 29.54 | 29.62 | 29.03 | 29.24 | 166,952 | -0.13(-0.46%) |
Jun 06, 2016 | 29.34 | 29.65 | 29.04 | 29.37 | 234,873 | +0.45(+1.57%) |
Jun 03, 2016 | 29.31 | 29.62 | 28.61 | 28.92 | 134,348 | -0.42(-1.45%) |
Jun 02, 2016 | 28.63 | 29.46 | 28.63 | 29.34 | 282,756 | +0.65(+2.25%) |
Jun 01, 2016 | 27.85 | 28.83 | 27.85 | 28.70 | 291,280 | +0.82(+2.94%) |
May 31, 2016 | 27.95 | 28.36 | 27.76 | 27.88 | 188,861 | -0.13(-0.45%) |
May 27, 2016 | 28.07 | 28.00 | 28.00 | 28.00 | 90,943 | -0.26(-0.92%) |
May 26, 2016 | 28.45 | 28.45 | 28.00 | 28.26 | 153,600 | -0.05(-0.17%) |
May 25, 2016 | 28.30 | 28.30 | 27.91 | 28.31 | 203,050 | +0.06(+0.20%) |
May 24, 2016 | 28.11 | 28.64 | 28.11 | 28.26 | 165,618 | +0.09(+0.31%) |
May 23, 2016 | 28.59 | 28.92 | 28.06 | 28.17 | 369,770 | -0.82(-2.83%) |
May 20, 2016 | 28.20 | 29.11 | 27.77 | 28.99 | 439,541 | +0.89(+3.16%) |
May 19, 2016 | 27.24 | 28.67 | 27.24 | 28.10 | 287,490 | +0.66(+2.39%) |
May 18, 2016 | 27.86 | 28.20 | 27.19 | 27.45 | 95,595 | -0.52(-1.86%) |
May 17, 2016 | 27.97 | 28.59 | 27.87 | 27.97 | 141,625 | +0.06(+0.21%) |
May 16, 2016 | 27.53 | 28.09 | 27.53 | 27.91 | 276,049 | +0.86(+3.17%) |
May 13, 2016 | 27.90 | 28.02 | 26.75 | 27.05 | 160,873 | -0.78(-2.81%) |
May 12, 2016 | 27.25 | 27.83 | 26.96 | 27.83 | 93,724 | +1.02(+3.81%) |
May 11, 2016 | 26.60 | 27.35 | 25.93 | 26.81 | 283,794 | +0.24(+0.91%) |
May 10, 2016 | 27.07 | 27.88 | 26.50 | 26.57 | 282,163 | -0.24(-0.90%) |
May 09, 2016 | 26.75 | 27.25 | 25.86 | 26.81 | 147,617 | +0.09(+0.32%) |
May 06, 2016 | 26.86 | 27.35 | 26.26 | 26.72 | 135,637 | -0.31(-1.14%) |
May 05, 2016 | 27.97 | 27.99 | 26.73 | 27.03 | 141,937 | -0.32(-1.16%) |
May 04, 2016 | 27.96 | 28.33 | 27.31 | 27.35 | 92,989 | -0.51(-1.83%) |
May 03, 2016 | 27.76 | 27.96 | 27.34 | 27.86 | 167,492 | -0.24(-0.86%) |