Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.47 | 29.59 | 29.36 | 29.55 | 3,876,309 | +0.09(+0.31%) |
Jul 28, 2016 | 29.41 | 29.50 | 29.31 | 29.46 | 2,051,607 | +0.20(+0.68%) |
Jul 27, 2016 | 29.21 | 29.35 | 29.07 | 29.26 | 2,239,917 | +0.30(+1.04%) |
Jul 26, 2016 | 28.93 | 29.03 | 28.84 | 28.96 | 1,071,828 | -0.08(-0.28%) |
Jul 25, 2016 | 29.13 | 29.14 | 28.95 | 29.04 | 1,097,197 | +0.05(+0.17%) |
Jul 22, 2016 | 28.92 | 29.02 | 28.83 | 28.99 | 919,371 | +0.35(+1.22%) |
Jul 21, 2016 | 28.75 | 28.75 | 28.59 | 28.64 | 1,500,515 | -0.18(-0.62%) |
Jul 20, 2016 | 28.79 | 28.87 | 28.70 | 28.82 | 1,196,703 | +0.06(+0.21%) |
Jul 19, 2016 | 28.70 | 28.78 | 28.70 | 28.76 | 1,344,560 | -0.04(-0.14%) |
Jul 18, 2016 | 28.58 | 28.80 | 28.57 | 28.80 | 675,976 | -0.05(-0.17%) |
Jul 15, 2016 | 28.96 | 28.96 | 28.77 | 28.85 | 2,338,721 | -0.27(-0.93%) |
Jul 14, 2016 | 29.01 | 29.20 | 28.95 | 29.12 | 1,930,855 | +0.23(+0.80%) |
Jul 13, 2016 | 28.93 | 28.93 | 28.75 | 28.89 | 1,661,546 | -0.04(-0.14%) |
Jul 12, 2016 | 28.87 | 29.03 | 28.80 | 28.93 | 1,869,366 | +0.24(+0.84%) |
Jul 11, 2016 | 28.71 | 28.82 | 28.69 | 28.69 | 1,656,117 | +0.23(+0.81%) |
Jul 08, 2016 | 28.17 | 28.48 | 27.96 | 28.46 | 1,696,625 | +0.50(+1.79%) |
Jul 07, 2016 | 28.04 | 28.12 | 27.87 | 27.96 | 1,473,233 | -0.01(-0.04%) |
Jul 06, 2016 | 27.85 | 28.01 | 27.72 | 27.97 | 2,323,890 | +0.06(+0.21%) |
Jul 05, 2016 | 28.13 | 28.18 | 27.89 | 27.91 | 1,461,672 | -0.37(-1.31%) |
Jul 01, 2016 | 28.16 | 28.28 | 28.28 | 28.28 | 1,272,500 | +0.36(+1.29%) |
Jun 30, 2016 | 27.81 | 27.97 | 27.65 | 27.92 | 2,766,948 | +0.16(+0.58%) |
Jun 29, 2016 | 27.61 | 27.79 | 27.51 | 27.76 | 2,043,376 | +0.51(+1.85%) |
Jun 28, 2016 | 27.11 | 27.26 | 27.01 | 27.25 | 1,994,936 | +0.54(+2.04%) |
Jun 27, 2016 | 26.80 | 26.88 | 26.50 | 26.71 | 2,105,078 | -0.04(-0.13%) |
Jun 24, 2016 | 26.88 | 27.24 | 26.66 | 26.75 | 3,290,846 | -1.29(-4.58%) |
Jun 23, 2016 | 27.80 | 28.09 | 27.74 | 28.03 | 2,070,136 | +0.52(+1.89%) |
Jun 22, 2016 | 27.65 | 27.68 | 27.46 | 27.51 | 1,326,309 | -0.26(-0.94%) |
Jun 21, 2016 | 27.74 | 27.84 | 27.57 | 27.77 | 2,153,112 | +0.00(+0.00%) |
Jun 20, 2016 | 27.85 | 27.93 | 27.70 | 27.77 | 1,442,879 | +0.11(+0.40%) |
Jun 17, 2016 | 27.66 | 27.69 | 27.54 | 27.66 | 893,949 | +0.06(+0.22%) |
Jun 16, 2016 | 27.43 | 27.68 | 27.28 | 27.60 | 2,051,480 | -0.20(-0.72%) |
Jun 15, 2016 | 27.80 | 27.97 | 27.69 | 27.80 | 4,406,650 | +0.47(+1.72%) |
Jun 14, 2016 | 27.38 | 27.44 | 27.20 | 27.33 | 3,304,829 | -0.01(-0.04%) |
Jun 13, 2016 | 27.42 | 27.55 | 27.32 | 27.34 | 956,601 | -0.29(-1.05%) |
Jun 10, 2016 | 27.72 | 27.84 | 27.57 | 27.63 | 1,053,316 | -0.36(-1.29%) |
Jun 09, 2016 | 27.90 | 28.03 | 27.87 | 27.99 | 1,373,205 | -0.44(-1.55%) |
Jun 08, 2016 | 28.28 | 28.46 | 28.27 | 28.43 | 2,112,023 | +0.16(+0.57%) |
Jun 07, 2016 | 28.12 | 28.32 | 28.11 | 28.27 | 1,943,859 | +0.15(+0.53%) |
Jun 06, 2016 | 27.97 | 28.20 | 27.95 | 28.12 | 2,639,651 | -0.04(-0.14%) |
Jun 03, 2016 | 27.94 | 28.18 | 27.91 | 28.16 | 3,299,804 | +0.17(+0.61%) |
Jun 02, 2016 | 27.71 | 28.03 | 27.71 | 27.99 | 2,465,791 | +0.30(+1.08%) |
Jun 01, 2016 | 27.60 | 27.72 | 27.53 | 27.69 | 2,735,482 | +0.06(+0.22%) |
May 31, 2016 | 27.74 | 27.80 | 27.63 | 27.63 | 2,119,703 | -0.17(-0.61%) |
May 27, 2016 | 27.75 | 27.80 | 27.80 | 27.80 | 2,166,200 | +0.33(+1.20%) |
May 26, 2016 | 27.41 | 27.50 | 27.34 | 27.47 | 652,461 | +0.49(+1.82%) |
May 25, 2016 | 26.85 | 27.04 | 26.82 | 26.98 | 1,053,993 | +0.66(+2.51%) |
May 24, 2016 | 26.19 | 26.34 | 26.17 | 26.32 | 1,574,227 | +0.13(+0.50%) |
May 23, 2016 | 26.12 | 26.23 | 26.11 | 26.19 | 989,456 | -0.12(-0.46%) |
May 20, 2016 | 26.37 | 26.41 | 26.25 | 26.31 | 1,225,328 | -0.01(-0.04%) |
May 19, 2016 | 26.26 | 26.32 | 26.15 | 26.32 | 1,324,116 | -0.44(-1.64%) |
May 18, 2016 | 26.83 | 27.05 | 26.62 | 26.76 | 1,708,365 | -0.16(-0.59%) |
May 17, 2016 | 26.97 | 27.07 | 26.83 | 26.92 | 877,301 | -0.03(-0.11%) |
May 16, 2016 | 26.97 | 27.05 | 26.91 | 26.95 | 1,490,231 | +0.41(+1.54%) |
May 13, 2016 | 26.88 | 26.93 | 26.51 | 26.54 | 893,699 | -0.50(-1.85%) |
May 12, 2016 | 27.14 | 27.24 | 26.98 | 27.04 | 1,592,250 | +0.05(+0.19%) |
May 11, 2016 | 27.12 | 27.17 | 26.99 | 26.99 | 1,423,648 | -0.21(-0.77%) |
May 10, 2016 | 27.02 | 27.20 | 27.02 | 27.20 | 1,747,967 | +0.31(+1.15%) |
May 09, 2016 | 27.03 | 27.06 | 26.86 | 26.89 | 2,633,365 | +0.14(+0.52%) |
May 06, 2016 | 26.65 | 26.82 | 26.65 | 26.75 | 1,388,227 | +0.11(+0.41%) |
May 05, 2016 | 26.65 | 26.70 | 26.55 | 26.64 | 2,103,366 | +0.22(+0.83%) |
May 04, 2016 | 26.62 | 26.67 | 26.35 | 26.42 | 2,826,922 | -0.16(-0.60%) |
May 03, 2016 | 26.88 | 26.88 | 26.57 | 26.58 | 1,979,795 | -0.57(-2.10%) |