Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.38 | 28.59 | 28.32 | 28.54 | 18,294 | +0.03(+0.10%) |
Jul 28, 2016 | 28.33 | 28.64 | 28.21 | 28.51 | 8,933 | +0.25(+0.88%) |
Jul 27, 2016 | 28.18 | 28.61 | 28.03 | 28.27 | 22,582 | +0.11(+0.37%) |
Jul 26, 2016 | 28.15 | 28.32 | 28.01 | 28.16 | 8,635 | +0.13(+0.48%) |
Jul 25, 2016 | 28.55 | 28.62 | 27.99 | 28.03 | 14,407 | -0.62(-2.17%) |
Jul 22, 2016 | 28.74 | 28.74 | 28.50 | 28.65 | 8,513 | +0.02(+0.07%) |
Jul 21, 2016 | 29.09 | 29.42 | 28.61 | 28.63 | 15,964 | -0.40(-1.38%) |
Jul 20, 2016 | 29.16 | 29.70 | 28.87 | 29.03 | 15,918 | +0.05(+0.16%) |
Jul 19, 2016 | 28.90 | 29.25 | 28.54 | 28.98 | 23,451 | +0.11(+0.40%) |
Jul 18, 2016 | 28.09 | 28.98 | 28.09 | 28.87 | 20,591 | -0.05(-0.16%) |
Jul 15, 2016 | 29.20 | 29.37 | 28.88 | 28.91 | 18,633 | -0.18(-0.62%) |
Jul 14, 2016 | 29.31 | 29.31 | 28.75 | 29.10 | 19,121 | -0.02(-0.07%) |
Jul 13, 2016 | 29.23 | 29.52 | 28.92 | 29.12 | 29,638 | -0.08(-0.26%) |
Jul 12, 2016 | 28.74 | 29.40 | 28.55 | 29.19 | 30,146 | +0.61(+2.14%) |
Jul 11, 2016 | 28.27 | 28.60 | 28.09 | 28.58 | 34,306 | +0.64(+2.29%) |
Jul 08, 2016 | 27.68 | 28.14 | 27.63 | 27.94 | 39,704 | +0.28(+1.00%) |
Jul 07, 2016 | 27.78 | 27.83 | 27.22 | 27.66 | 30,502 | -0.10(-0.34%) |
Jul 06, 2016 | 27.85 | 28.10 | 27.69 | 27.76 | 19,708 | -0.18(-0.65%) |
Jul 05, 2016 | 27.80 | 28.36 | 27.69 | 27.94 | 25,520 | -0.05(-0.17%) |
Jul 01, 2016 | 27.31 | 27.99 | 27.99 | 27.99 | 14,242 | +0.60(+2.20%) |
Jun 30, 2016 | 27.00 | 27.58 | 26.83 | 27.39 | 25,402 | +0.46(+1.70%) |
Jun 29, 2016 | 26.93 | 27.38 | 26.58 | 26.93 | 18,275 | +0.13(+0.50%) |
Jun 28, 2016 | 27.12 | 27.12 | 26.68 | 26.79 | 29,024 | -0.18(-0.67%) |
Jun 27, 2016 | 27.86 | 27.86 | 26.80 | 26.98 | 46,695 | -1.18(-4.20%) |
Jun 24, 2016 | 27.80 | 28.16 | 27.21 | 28.16 | 306,400 | -0.28(-0.97%) |
Jun 23, 2016 | 28.11 | 28.54 | 28.05 | 28.44 | 23,503 | +0.36(+1.29%) |
Jun 22, 2016 | 28.04 | 28.27 | 27.97 | 28.07 | 16,062 | +0.04(+0.14%) |
Jun 21, 2016 | 28.19 | 28.19 | 27.70 | 28.04 | 34,349 | -0.07(-0.24%) |
Jun 20, 2016 | 28.65 | 28.65 | 27.92 | 28.10 | 41,263 | +0.03(+0.10%) |
Jun 17, 2016 | 27.66 | 28.44 | 27.66 | 28.07 | 42,347 | +0.50(+1.80%) |
Jun 16, 2016 | 27.54 | 28.11 | 27.42 | 27.58 | 37,472 | -0.09(-0.31%) |
Jun 15, 2016 | 27.76 | 28.18 | 27.26 | 27.66 | 32,098 | -0.04(-0.14%) |
Jun 14, 2016 | 27.25 | 27.92 | 27.11 | 27.70 | 33,928 | +0.49(+1.79%) |
Jun 13, 2016 | 28.02 | 28.20 | 26.95 | 27.21 | 41,086 | -0.87(-3.09%) |
Jun 10, 2016 | 28.22 | 28.69 | 28.07 | 28.08 | 23,350 | -0.17(-0.61%) |
Jun 09, 2016 | 28.72 | 28.74 | 28.26 | 28.26 | 28,136 | -0.50(-1.75%) |
Jun 08, 2016 | 28.52 | 28.86 | 28.39 | 28.76 | 24,570 | +0.15(+0.53%) |
Jun 07, 2016 | 28.32 | 28.76 | 28.32 | 28.61 | 20,754 | +0.33(+1.18%) |
Jun 06, 2016 | 28.22 | 28.57 | 28.14 | 28.27 | 31,228 | +0.14(+0.51%) |
Jun 03, 2016 | 28.25 | 28.37 | 27.90 | 28.13 | 31,877 | -0.16(-0.57%) |
Jun 02, 2016 | 28.38 | 28.50 | 27.81 | 28.29 | 15,155 | -0.15(-0.54%) |
Jun 01, 2016 | 28.37 | 28.64 | 28.37 | 28.45 | 13,019 | -0.06(-0.20%) |
May 31, 2016 | 28.46 | 28.94 | 28.46 | 28.50 | 17,632 | -0.04(-0.13%) |
May 27, 2016 | 28.51 | 28.54 | 28.54 | 28.54 | 34,044 | +0.03(+0.10%) |
May 26, 2016 | 28.61 | 28.82 | 28.51 | 28.51 | 12,854 | -0.10(-0.33%) |
May 25, 2016 | 28.58 | 28.88 | 28.56 | 28.61 | 22,393 | -0.07(-0.23%) |
May 24, 2016 | 28.55 | 28.98 | 28.48 | 28.67 | 21,583 | +0.13(+0.47%) |
May 23, 2016 | 28.55 | 28.76 | 28.41 | 28.54 | 7,415 | -0.11(-0.40%) |
May 20, 2016 | 28.42 | 28.77 | 28.42 | 28.66 | 10,960 | +0.21(+0.74%) |
May 19, 2016 | 28.62 | 28.62 | 28.23 | 28.45 | 21,500 | -0.27(-0.93%) |
May 18, 2016 | 28.60 | 28.78 | 28.27 | 28.71 | 12,749 | -0.01(-0.03%) |
May 17, 2016 | 29.17 | 28.99 | 28.59 | 28.72 | 43,621 | -0.27(-0.92%) |
May 16, 2016 | 28.95 | 29.39 | 28.90 | 28.99 | 16,545 | +0.14(+0.49%) |
May 13, 2016 | 29.40 | 29.40 | 28.73 | 28.85 | 26,856 | +0.01(+0.03%) |
May 12, 2016 | 28.77 | 29.11 | 28.77 | 28.84 | 56,496 | +0.07(+0.23%) |
May 11, 2016 | 28.85 | 28.99 | 28.76 | 28.77 | 17,490 | -0.21(-0.72%) |
May 10, 2016 | 28.94 | 29.22 | 28.73 | 28.98 | 28,352 | +0.18(+0.63%) |
May 09, 2016 | 28.79 | 29.02 | 28.74 | 28.80 | 15,946 | -0.03(-0.10%) |
May 06, 2016 | 28.93 | 29.11 | 28.76 | 28.83 | 14,615 | -0.12(-0.43%) |
May 05, 2016 | 28.95 | 29.03 | 28.73 | 28.95 | 15,379 | -0.07(-0.23%) |
May 04, 2016 | 28.73 | 29.28 | 28.73 | 29.02 | 11,828 | +0.26(+0.89%) |
May 03, 2016 | 28.73 | 29.19 | 28.73 | 28.76 | 17,466 | -0.08(-0.26%) |