Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.39 | 27.68 | 27.31 | 27.44 | 284,745 | -0.03(-0.11%) |
Jul 28, 2016 | 27.73 | 27.75 | 27.32 | 27.47 | 100,733 | -0.22(-0.79%) |
Jul 27, 2016 | 28.00 | 28.00 | 27.18 | 27.69 | 325,934 | -0.21(-0.75%) |
Jul 26, 2016 | 27.44 | 28.06 | 26.90 | 27.90 | 310,943 | +0.49(+1.79%) |
Jul 25, 2016 | 27.15 | 27.51 | 27.15 | 27.41 | 165,012 | +0.18(+0.66%) |
Jul 22, 2016 | 27.03 | 27.23 | 26.89 | 27.23 | 171,218 | +0.20(+0.74%) |
Jul 21, 2016 | 27.04 | 27.22 | 26.91 | 27.03 | 83,820 | -0.11(-0.41%) |
Jul 20, 2016 | 27.11 | 27.34 | 27.00 | 27.14 | 91,307 | +0.07(+0.26%) |
Jul 19, 2016 | 26.98 | 27.21 | 26.91 | 27.07 | 142,310 | +0.04(+0.15%) |
Jul 18, 2016 | 26.94 | 27.15 | 26.94 | 27.03 | 160,335 | +0.04(+0.15%) |
Jul 15, 2016 | 27.28 | 27.34 | 26.91 | 26.99 | 144,842 | -0.17(-0.63%) |
Jul 14, 2016 | 27.41 | 27.74 | 27.09 | 27.16 | 265,948 | -0.25(-0.91%) |
Jul 13, 2016 | 27.47 | 27.49 | 27.26 | 27.41 | 255,402 | -0.03(-0.11%) |
Jul 12, 2016 | 28.04 | 28.04 | 27.37 | 27.44 | 208,165 | -0.32(-1.15%) |
Jul 11, 2016 | 27.82 | 28.07 | 27.75 | 27.76 | 298,873 | +0.11(+0.40%) |
Jul 08, 2016 | 27.04 | 27.65 | 26.90 | 27.65 | 287,926 | +0.75(+2.79%) |
Jul 07, 2016 | 26.98 | 27.19 | 26.81 | 26.90 | 228,309 | -0.14(-0.52%) |
Jul 06, 2016 | 26.50 | 27.05 | 26.50 | 27.04 | 210,678 | +0.53(+2.00%) |
Jul 05, 2016 | 26.91 | 27.02 | 26.46 | 26.51 | 211,059 | -0.41(-1.52%) |
Jul 01, 2016 | 26.90 | 26.92 | 26.92 | 26.92 | 135,700 | +0.01(+0.04%) |
Jun 30, 2016 | 26.68 | 26.93 | 26.49 | 26.91 | 461,769 | +0.34(+1.28%) |
Jun 29, 2016 | 26.33 | 26.62 | 26.19 | 26.57 | 272,115 | +0.42(+1.61%) |
Jun 28, 2016 | 26.36 | 26.36 | 25.73 | 26.15 | 674,992 | +0.10(+0.38%) |
Jun 27, 2016 | 25.88 | 26.12 | 25.38 | 26.05 | 486,729 | +0.05(+0.19%) |
Jun 24, 2016 | 25.38 | 26.78 | 24.94 | 26.00 | 2,975,702 | -0.30(-1.14%) |
Jun 23, 2016 | 25.77 | 26.31 | 25.70 | 26.30 | 657,444 | +0.70(+2.73%) |
Jun 22, 2016 | 25.74 | 25.77 | 25.25 | 25.60 | 447,008 | -0.13(-0.51%) |
Jun 21, 2016 | 25.53 | 25.79 | 25.23 | 25.73 | 435,962 | +0.22(+0.86%) |
Jun 20, 2016 | 25.49 | 25.87 | 25.42 | 25.51 | 395,509 | +0.29(+1.15%) |
Jun 17, 2016 | 24.79 | 25.28 | 24.50 | 25.22 | 661,729 | +0.53(+2.15%) |
Jun 16, 2016 | 24.31 | 24.76 | 24.16 | 24.69 | 261,665 | +0.21(+0.86%) |
Jun 15, 2016 | 24.11 | 24.71 | 23.92 | 24.48 | 580,447 | +0.52(+2.17%) |
Jun 14, 2016 | 24.02 | 24.12 | 23.55 | 23.96 | 318,589 | -0.15(-0.62%) |
Jun 13, 2016 | 24.65 | 24.75 | 24.08 | 24.11 | 356,426 | -0.55(-2.23%) |
Jun 10, 2016 | 24.93 | 25.08 | 24.56 | 24.66 | 324,368 | -0.32(-1.28%) |
Jun 09, 2016 | 24.82 | 25.16 | 24.73 | 24.98 | 287,188 | +0.06(+0.24%) |
Jun 08, 2016 | 25.06 | 25.07 | 24.80 | 24.92 | 287,939 | -0.08(-0.32%) |
Jun 07, 2016 | 25.12 | 25.24 | 24.97 | 25.00 | 226,837 | +0.01(+0.04%) |
Jun 06, 2016 | 25.13 | 25.34 | 24.92 | 24.99 | 222,279 | -0.17(-0.68%) |
Jun 03, 2016 | 25.38 | 25.38 | 24.91 | 25.16 | 323,753 | -0.19(-0.75%) |
Jun 02, 2016 | 25.19 | 25.39 | 25.17 | 25.35 | 234,033 | +0.01(+0.04%) |
Jun 01, 2016 | 24.88 | 25.39 | 24.75 | 25.34 | 575,417 | +0.51(+2.05%) |
May 31, 2016 | 24.92 | 24.99 | 24.66 | 24.83 | 688,333 | -0.12(-0.48%) |
May 27, 2016 | 24.94 | 24.95 | 24.95 | 24.95 | 1,130,700 | +0.01(+0.04%) |
May 26, 2016 | 25.07 | 25.45 | 24.84 | 24.94 | 993,283 | -0.24(-0.95%) |
May 25, 2016 | 25.01 | 25.32 | 24.87 | 25.18 | 570,407 | +0.19(+0.76%) |
May 24, 2016 | 24.33 | 25.02 | 24.28 | 24.99 | 747,364 | +0.65(+2.67%) |
May 23, 2016 | 24.00 | 24.50 | 24.00 | 24.34 | 964,307 | +0.34(+1.42%) |
May 20, 2016 | 24.21 | 24.25 | 23.98 | 24.00 | 1,538,498 | -0.25(-1.03%) |
May 19, 2016 | 23.55 | 24.25 | 23.55 | 24.25 | 5,111,227 | -0.20(-0.82%) |
May 18, 2016 | 25.12 | 26.16 | 24.43 | 24.45 | 512,234 | -0.95(-3.74%) |
May 17, 2016 | 26.24 | 26.85 | 25.19 | 25.40 | 463,203 | -1.60(-5.93%) |
May 16, 2016 | 26.91 | 27.43 | 26.78 | 27.00 | 210,194 | +0.08(+0.30%) |
May 13, 2016 | 26.33 | 27.16 | 26.25 | 26.92 | 215,985 | +0.50(+1.89%) |
May 12, 2016 | 26.12 | 26.76 | 25.95 | 26.42 | 142,058 | -0.10(-0.38%) |
May 11, 2016 | 26.67 | 27.45 | 26.49 | 26.52 | 99,976 | -0.38(-1.41%) |
May 10, 2016 | 26.68 | 27.21 | 26.38 | 26.90 | 107,591 | +0.35(+1.32%) |
May 09, 2016 | 27.18 | 27.18 | 25.38 | 26.55 | 163,447 | -0.85(-3.10%) |
May 06, 2016 | 27.48 | 28.13 | 27.37 | 27.40 | 106,702 | -0.03(-0.11%) |
May 05, 2016 | 26.18 | 27.52 | 26.17 | 27.43 | 188,234 | +1.37(+5.26%) |
May 04, 2016 | 25.86 | 26.39 | 25.77 | 26.06 | 164,142 | +0.21(+0.81%) |
May 03, 2016 | 25.85 | 26.43 | 25.67 | 25.85 | 176,760 | -0.14(-0.54%) |