Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.51 | 29.77 | 29.14 | 29.68 | 102,473 | +0.25(+0.85%) |
Jul 28, 2016 | 29.94 | 29.97 | 29.33 | 29.43 | 125,033 | -0.42(-1.41%) |
Jul 27, 2016 | 29.46 | 29.98 | 29.40 | 29.85 | 255,677 | +0.59(+2.02%) |
Jul 26, 2016 | 28.15 | 29.52 | 28.10 | 29.26 | 421,160 | +1.15(+4.09%) |
Jul 25, 2016 | 28.12 | 28.50 | 27.98 | 28.11 | 122,228 | -0.22(-0.78%) |
Jul 22, 2016 | 28.13 | 28.55 | 28.05 | 28.33 | 141,125 | +0.16(+0.57%) |
Jul 21, 2016 | 28.25 | 28.50 | 28.01 | 28.17 | 142,646 | -0.13(-0.46%) |
Jul 20, 2016 | 27.50 | 28.36 | 27.36 | 28.30 | 115,756 | +1.01(+3.70%) |
Jul 19, 2016 | 27.60 | 27.70 | 27.26 | 27.29 | 109,696 | -0.24(-0.87%) |
Jul 18, 2016 | 27.27 | 27.78 | 27.25 | 27.53 | 105,973 | +0.13(+0.47%) |
Jul 15, 2016 | 27.53 | 27.57 | 27.13 | 27.40 | 78,611 | +0.06(+0.22%) |
Jul 14, 2016 | 27.56 | 28.01 | 27.32 | 27.34 | 166,170 | -0.08(-0.29%) |
Jul 13, 2016 | 28.18 | 28.37 | 27.33 | 27.42 | 175,155 | -0.67(-2.39%) |
Jul 12, 2016 | 28.28 | 28.35 | 27.75 | 28.09 | 222,413 | +0.23(+0.83%) |
Jul 11, 2016 | 27.90 | 28.49 | 27.69 | 27.86 | 211,234 | -0.04(-0.14%) |
Jul 08, 2016 | 27.71 | 28.05 | 27.65 | 27.90 | 176,587 | +0.47(+1.71%) |
Jul 07, 2016 | 27.12 | 27.71 | 27.12 | 27.43 | 136,904 | +0.24(+0.88%) |
Jul 06, 2016 | 27.26 | 27.64 | 27.00 | 27.19 | 134,520 | -0.17(-0.62%) |
Jul 05, 2016 | 27.92 | 27.92 | 27.26 | 27.36 | 104,435 | -0.53(-1.90%) |
Jul 01, 2016 | 27.87 | 27.89 | 27.89 | 27.89 | 117,400 | -0.13(-0.46%) |
Jun 30, 2016 | 27.56 | 28.04 | 27.27 | 28.02 | 263,614 | +0.56(+2.04%) |
Jun 29, 2016 | 26.85 | 27.48 | 26.66 | 27.46 | 107,894 | +0.90(+3.39%) |
Jun 28, 2016 | 26.48 | 26.94 | 26.24 | 26.56 | 132,202 | +0.42(+1.61%) |
Jun 27, 2016 | 27.23 | 27.23 | 25.70 | 26.14 | 319,568 | -1.22(-4.46%) |
Jun 24, 2016 | 27.50 | 27.92 | 27.30 | 27.36 | 775,884 | -1.31(-4.57%) |
Jun 23, 2016 | 28.43 | 28.69 | 28.11 | 28.67 | 174,870 | +0.45(+1.59%) |
Jun 22, 2016 | 28.35 | 28.35 | 27.80 | 28.22 | 311,779 | -0.08(-0.28%) |
Jun 21, 2016 | 28.45 | 28.45 | 27.88 | 28.30 | 229,766 | +0.44(+1.58%) |
Jun 20, 2016 | 27.56 | 28.25 | 27.44 | 27.86 | 160,500 | +0.48(+1.75%) |
Jun 17, 2016 | 27.25 | 27.85 | 26.59 | 27.38 | 415,178 | +0.20(+0.74%) |
Jun 16, 2016 | 27.19 | 27.31 | 26.69 | 27.18 | 124,193 | -0.15(-0.55%) |
Jun 15, 2016 | 27.28 | 27.65 | 27.02 | 27.33 | 151,746 | +0.29(+1.07%) |
Jun 14, 2016 | 26.71 | 27.25 | 26.64 | 27.04 | 198,041 | +0.04(+0.15%) |
Jun 13, 2016 | 27.09 | 27.44 | 26.75 | 27.00 | 164,140 | -0.13(-0.48%) |
Jun 10, 2016 | 27.51 | 27.73 | 26.95 | 27.13 | 155,030 | -0.73(-2.62%) |
Jun 09, 2016 | 28.31 | 28.39 | 27.79 | 27.86 | 121,271 | -0.48(-1.69%) |
Jun 08, 2016 | 27.99 | 28.52 | 27.81 | 28.34 | 129,532 | +0.46(+1.65%) |
Jun 07, 2016 | 27.97 | 28.32 | 27.83 | 27.88 | 186,221 | -0.13(-0.46%) |
Jun 06, 2016 | 27.59 | 28.22 | 27.51 | 28.01 | 258,816 | +0.32(+1.16%) |
Jun 03, 2016 | 26.73 | 27.82 | 26.37 | 27.69 | 391,664 | +0.67(+2.48%) |
Jun 02, 2016 | 25.70 | 27.09 | 25.70 | 27.02 | 475,505 | +1.30(+5.05%) |
Jun 01, 2016 | 24.94 | 25.85 | 24.94 | 25.72 | 264,450 | +0.74(+2.96%) |
May 31, 2016 | 25.00 | 25.15 | 24.79 | 24.98 | 307,092 | +0.02(+0.08%) |
May 27, 2016 | 24.80 | 24.96 | 24.96 | 24.96 | 108,400 | +0.05(+0.20%) |
May 26, 2016 | 24.92 | 25.00 | 24.77 | 24.91 | 83,678 | +0.09(+0.36%) |
May 25, 2016 | 24.92 | 25.00 | 24.45 | 24.82 | 200,328 | -0.11(-0.44%) |
May 24, 2016 | 23.62 | 25.00 | 23.53 | 24.93 | 246,523 | +1.34(+5.68%) |
May 23, 2016 | 22.74 | 23.87 | 22.50 | 23.59 | 807,043 | +0.81(+3.56%) |
May 20, 2016 | 22.25 | 22.96 | 22.15 | 22.78 | 311,652 | +0.56(+2.52%) |
May 19, 2016 | 22.34 | 22.47 | 21.81 | 22.22 | 125,583 | -0.19(-0.85%) |
May 18, 2016 | 22.17 | 22.73 | 22.16 | 22.41 | 134,792 | +0.23(+1.04%) |
May 17, 2016 | 22.74 | 23.13 | 22.05 | 22.18 | 120,140 | -0.65(-2.85%) |
May 16, 2016 | 23.57 | 23.78 | 22.49 | 22.83 | 315,376 | -0.71(-3.02%) |
May 13, 2016 | 23.51 | 23.73 | 23.36 | 23.54 | 178,891 | +0.04(+0.17%) |
May 12, 2016 | 24.33 | 24.31 | 22.69 | 23.50 | 392,870 | -0.83(-3.41%) |
May 11, 2016 | 24.48 | 24.55 | 23.85 | 24.33 | 133,759 | -0.41(-1.66%) |
May 10, 2016 | 25.06 | 25.38 | 24.51 | 24.74 | 218,486 | -0.17(-0.68%) |
May 09, 2016 | 23.57 | 25.32 | 23.29 | 24.91 | 494,795 | +1.72(+7.42%) |
May 06, 2016 | 22.70 | 23.21 | 22.47 | 23.19 | 168,506 | +0.29(+1.27%) |
May 05, 2016 | 23.57 | 23.67 | 22.64 | 22.90 | 163,660 | -0.55(-2.35%) |
May 04, 2016 | 23.66 | 23.88 | 23.19 | 23.45 | 149,988 | -0.25(-1.05%) |
May 03, 2016 | 23.80 | 24.35 | 23.60 | 23.70 | 98,783 | -0.27(-1.13%) |