Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.25 | 27.48 | 27.21 | 27.27 | 256,553 | -0.09(-0.33%) |
Jul 28, 2016 | 27.30 | 27.43 | 27.09 | 27.36 | 174,047 | +0.02(+0.09%) |
Jul 27, 2016 | 27.32 | 27.59 | 27.26 | 27.34 | 282,607 | +0.02(+0.06%) |
Jul 26, 2016 | 27.13 | 27.35 | 27.13 | 27.32 | 178,971 | +0.15(+0.54%) |
Jul 25, 2016 | 27.22 | 27.30 | 27.12 | 27.17 | 151,342 | -0.11(-0.39%) |
Jul 22, 2016 | 27.08 | 27.32 | 26.96 | 27.28 | 298,238 | +0.20(+0.75%) |
Jul 21, 2016 | 27.22 | 27.34 | 27.03 | 27.08 | 211,976 | -0.14(-0.51%) |
Jul 20, 2016 | 27.38 | 27.40 | 27.13 | 27.21 | 142,807 | -0.09(-0.33%) |
Jul 19, 2016 | 27.17 | 27.43 | 27.11 | 27.30 | 192,584 | +0.02(+0.06%) |
Jul 18, 2016 | 27.21 | 27.42 | 27.21 | 27.29 | 255,794 | -0.06(-0.24%) |
Jul 15, 2016 | 27.57 | 27.59 | 27.23 | 27.35 | 394,410 | +0.06(+0.21%) |
Jul 14, 2016 | 27.35 | 27.36 | 27.19 | 27.30 | 364,871 | +0.44(+1.63%) |
Jul 13, 2016 | 26.87 | 26.98 | 26.70 | 26.86 | 255,101 | -0.03(-0.12%) |
Jul 12, 2016 | 26.68 | 26.94 | 26.57 | 26.89 | 357,857 | +0.53(+2.00%) |
Jul 11, 2016 | 26.35 | 26.47 | 26.31 | 26.36 | 375,213 | +0.24(+0.93%) |
Jul 08, 2016 | 26.01 | 26.31 | 25.69 | 26.12 | 1,848,299 | +0.43(+1.67%) |
Jul 07, 2016 | 25.53 | 25.90 | 25.50 | 25.69 | 777,227 | +0.23(+0.89%) |
Jul 06, 2016 | 25.07 | 25.51 | 24.89 | 25.46 | 773,034 | +0.18(+0.71%) |
Jul 05, 2016 | 25.74 | 25.91 | 25.14 | 25.28 | 310,919 | -0.76(-2.93%) |
Jul 01, 2016 | 26.18 | 26.05 | 26.05 | 26.05 | 596,196 | -0.28(-1.08%) |
Jun 30, 2016 | 25.94 | 26.33 | 25.74 | 26.33 | 873,493 | +0.59(+2.30%) |
Jun 29, 2016 | 25.54 | 25.77 | 25.29 | 25.74 | 3,299,023 | +0.58(+2.32%) |
Jun 28, 2016 | 24.99 | 25.24 | 24.74 | 25.15 | 5,006,784 | +0.64(+2.62%) |
Jun 27, 2016 | 25.36 | 25.36 | 24.38 | 24.51 | 677,835 | -1.28(-4.97%) |
Jun 24, 2016 | 26.15 | 26.57 | 25.78 | 25.79 | 442,355 | -1.88(-6.80%) |
Jun 23, 2016 | 27.27 | 27.68 | 27.27 | 27.68 | 213,645 | +0.79(+2.93%) |
Jun 22, 2016 | 26.90 | 27.26 | 26.88 | 26.89 | 200,413 | -0.02(-0.06%) |
Jun 21, 2016 | 26.91 | 26.97 | 26.64 | 26.91 | 209,687 | +0.10(+0.36%) |
Jun 20, 2016 | 27.07 | 27.37 | 26.79 | 26.81 | 158,741 | +0.19(+0.73%) |
Jun 17, 2016 | 26.57 | 26.77 | 26.39 | 26.62 | 194,572 | +0.12(+0.46%) |
Jun 16, 2016 | 26.47 | 26.54 | 26.16 | 26.50 | 275,788 | -0.20(-0.76%) |
Jun 15, 2016 | 26.66 | 27.12 | 26.65 | 26.70 | 144,531 | +0.06(+0.24%) |
Jun 14, 2016 | 27.09 | 27.28 | 26.50 | 26.63 | 197,265 | -0.54(-1.99%) |
Jun 13, 2016 | 27.33 | 27.59 | 27.16 | 27.17 | 139,075 | -0.30(-1.09%) |
Jun 10, 2016 | 27.48 | 27.58 | 27.35 | 27.47 | 222,380 | -0.36(-1.28%) |
Jun 09, 2016 | 27.98 | 27.98 | 27.59 | 27.83 | 252,944 | -0.33(-1.18%) |
Jun 08, 2016 | 28.05 | 28.24 | 28.05 | 28.16 | 103,333 | +0.07(+0.26%) |
Jun 07, 2016 | 28.31 | 28.31 | 28.08 | 28.09 | 148,226 | -0.22(-0.77%) |
Jun 06, 2016 | 28.02 | 28.43 | 27.94 | 28.30 | 295,193 | +0.40(+1.42%) |
Jun 03, 2016 | 27.96 | 27.96 | 27.33 | 27.91 | 337,026 | -0.52(-1.82%) |
Jun 02, 2016 | 28.23 | 28.42 | 28.10 | 28.42 | 144,614 | +0.11(+0.37%) |
Jun 01, 2016 | 27.97 | 28.34 | 27.80 | 28.32 | 236,455 | +0.08(+0.29%) |
May 31, 2016 | 28.43 | 28.43 | 28.09 | 28.24 | 177,775 | -0.05(-0.17%) |
May 27, 2016 | 28.09 | 28.29 | 28.29 | 28.29 | 243,531 | +0.28(+1.01%) |
May 26, 2016 | 28.25 | 28.25 | 27.93 | 28.00 | 252,204 | -0.24(-0.86%) |
May 25, 2016 | 27.89 | 28.39 | 27.89 | 28.25 | 343,158 | +0.47(+1.69%) |
May 24, 2016 | 27.46 | 27.92 | 27.46 | 27.78 | 257,296 | +0.47(+1.71%) |
May 23, 2016 | 27.42 | 27.47 | 27.12 | 27.31 | 384,750 | -0.10(-0.35%) |
May 20, 2016 | 27.33 | 27.61 | 27.29 | 27.41 | 149,837 | +0.19(+0.70%) |
May 19, 2016 | 27.29 | 27.54 | 26.96 | 27.22 | 259,150 | -0.17(-0.63%) |
May 18, 2016 | 26.38 | 27.44 | 26.38 | 27.39 | 429,561 | +0.98(+3.73%) |
May 17, 2016 | 26.49 | 26.76 | 26.28 | 26.41 | 164,860 | -0.20(-0.76%) |
May 16, 2016 | 26.28 | 26.73 | 26.26 | 26.61 | 184,925 | +0.31(+1.20%) |
May 13, 2016 | 26.67 | 26.96 | 26.16 | 26.29 | 290,578 | -0.46(-1.72%) |
May 12, 2016 | 26.97 | 27.13 | 26.59 | 26.75 | 144,502 | -0.10(-0.36%) |
May 11, 2016 | 26.84 | 27.15 | 26.80 | 26.85 | 113,127 | -0.08(-0.30%) |
May 10, 2016 | 26.57 | 27.00 | 26.57 | 26.93 | 142,310 | +0.48(+1.80%) |
May 09, 2016 | 26.48 | 26.71 | 26.33 | 26.45 | 121,388 | -0.11(-0.43%) |
May 06, 2016 | 26.30 | 26.58 | 26.28 | 26.57 | 128,384 | +0.09(+0.34%) |
May 05, 2016 | 26.58 | 26.75 | 26.40 | 26.48 | 110,815 | -0.08(-0.32%) |
May 04, 2016 | 26.83 | 27.00 | 26.33 | 26.56 | 244,006 | -0.51(-1.87%) |
May 03, 2016 | 27.12 | 27.27 | 26.83 | 27.07 | 129,433 | -0.52(-1.87%) |