Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.85 | 28.53 | 27.85 | 28.29 | 1,077,129 | +0.39(+1.40%) |
Jul 28, 2016 | 27.48 | 28.05 | 27.45 | 27.90 | 856,039 | +0.32(+1.17%) |
Jul 27, 2016 | 28.56 | 28.56 | 27.26 | 27.58 | 438,542 | -0.17(-0.60%) |
Jul 26, 2016 | 27.96 | 27.99 | 27.66 | 27.75 | 209,690 | -0.17(-0.59%) |
Jul 25, 2016 | 27.82 | 28.01 | 27.79 | 27.91 | 393,948 | +0.10(+0.35%) |
Jul 22, 2016 | 27.49 | 27.90 | 27.49 | 27.81 | 217,981 | +0.23(+0.84%) |
Jul 21, 2016 | 27.48 | 27.60 | 27.28 | 27.58 | 315,886 | +0.03(+0.11%) |
Jul 20, 2016 | 27.58 | 27.58 | 27.45 | 27.55 | 163,987 | +0.02(+0.05%) |
Jul 19, 2016 | 27.46 | 27.58 | 27.33 | 27.54 | 263,460 | +0.13(+0.47%) |
Jul 18, 2016 | 27.60 | 27.60 | 27.36 | 27.41 | 272,806 | -0.11(-0.41%) |
Jul 15, 2016 | 27.57 | 27.61 | 27.31 | 27.52 | 436,483 | -0.01(-0.03%) |
Jul 14, 2016 | 27.72 | 27.76 | 27.47 | 27.53 | 489,467 | -0.24(-0.87%) |
Jul 13, 2016 | 27.57 | 27.78 | 27.49 | 27.77 | 537,099 | +0.26(+0.93%) |
Jul 12, 2016 | 27.57 | 27.66 | 27.27 | 27.51 | 527,827 | -0.17(-0.60%) |
Jul 11, 2016 | 27.54 | 27.76 | 27.35 | 27.68 | 623,529 | +0.14(+0.49%) |
Jul 08, 2016 | 27.24 | 27.59 | 27.14 | 27.54 | 1,003,335 | +0.53(+1.95%) |
Jul 07, 2016 | 27.16 | 27.21 | 26.79 | 27.02 | 690,025 | -0.20(-0.75%) |
Jul 06, 2016 | 27.40 | 27.45 | 27.12 | 27.22 | 468,185 | -0.18(-0.66%) |
Jul 05, 2016 | 26.98 | 27.42 | 26.93 | 27.40 | 529,379 | +0.42(+1.56%) |
Jul 01, 2016 | 26.88 | 26.98 | 26.98 | 26.98 | 644,872 | +0.29(+1.10%) |
Jun 30, 2016 | 26.33 | 26.69 | 26.03 | 26.69 | 827,625 | +0.37(+1.40%) |
Jun 29, 2016 | 26.00 | 26.32 | 26.00 | 26.32 | 644,326 | +0.44(+1.71%) |
Jun 28, 2016 | 25.60 | 25.92 | 25.36 | 25.88 | 879,598 | +0.65(+2.56%) |
Jun 27, 2016 | 25.06 | 25.33 | 24.92 | 25.23 | 553,431 | +0.07(+0.27%) |
Jun 24, 2016 | 24.92 | 25.56 | 24.73 | 25.16 | 1,447,683 | -0.30(-1.17%) |
Jun 23, 2016 | 25.62 | 25.62 | 25.42 | 25.46 | 375,748 | -0.03(-0.12%) |
Jun 22, 2016 | 25.53 | 25.57 | 25.33 | 25.49 | 390,918 | -0.04(-0.15%) |
Jun 21, 2016 | 25.49 | 25.60 | 25.40 | 25.53 | 274,639 | +0.10(+0.38%) |
Jun 20, 2016 | 25.59 | 25.76 | 25.42 | 25.43 | 349,006 | +0.01(+0.03%) |
Jun 17, 2016 | 25.43 | 25.56 | 25.19 | 25.42 | 937,729 | -0.14(-0.55%) |
Jun 16, 2016 | 25.33 | 25.57 | 25.21 | 25.56 | 352,297 | +0.16(+0.65%) |
Jun 15, 2016 | 25.23 | 25.51 | 25.18 | 25.40 | 439,736 | +0.19(+0.77%) |
Jun 14, 2016 | 25.38 | 25.39 | 25.15 | 25.21 | 320,376 | -0.20(-0.79%) |
Jun 13, 2016 | 25.52 | 25.77 | 25.36 | 25.41 | 425,670 | -0.06(-0.23%) |
Jun 10, 2016 | 25.36 | 25.52 | 25.32 | 25.47 | 598,664 | -0.04(-0.18%) |
Jun 09, 2016 | 25.53 | 25.67 | 25.41 | 25.51 | 746,210 | -0.08(-0.32%) |
Jun 08, 2016 | 25.36 | 25.70 | 25.32 | 25.59 | 344,774 | +0.19(+0.73%) |
Jun 07, 2016 | 25.23 | 25.50 | 25.17 | 25.41 | 330,255 | +0.13(+0.53%) |
Jun 06, 2016 | 25.38 | 25.62 | 25.12 | 25.27 | 371,106 | -0.14(-0.56%) |
Jun 03, 2016 | 25.60 | 25.79 | 25.30 | 25.42 | 776,602 | -0.02(-0.09%) |
Jun 02, 2016 | 25.15 | 25.45 | 25.08 | 25.44 | 681,113 | +0.18(+0.71%) |
Jun 01, 2016 | 25.24 | 25.34 | 25.09 | 25.26 | 709,224 | -0.02(-0.09%) |
May 31, 2016 | 25.32 | 25.35 | 25.10 | 25.28 | 972,983 | +0.01(+0.03%) |
May 27, 2016 | 25.29 | 25.27 | 25.27 | 25.27 | 490,372 | +0.03(+0.12%) |
May 26, 2016 | 25.21 | 25.39 | 25.12 | 25.24 | 343,475 | +0.08(+0.33%) |
May 25, 2016 | 25.39 | 25.39 | 25.02 | 25.16 | 426,538 | -0.22(-0.88%) |
May 24, 2016 | 25.04 | 25.49 | 25.00 | 25.39 | 543,044 | +0.39(+1.55%) |
May 23, 2016 | 25.16 | 25.16 | 24.92 | 25.00 | 191,027 | -0.14(-0.56%) |
May 20, 2016 | 24.86 | 25.21 | 24.77 | 25.14 | 423,537 | +0.41(+1.66%) |
May 19, 2016 | 24.68 | 24.82 | 24.51 | 24.73 | 350,620 | -0.16(-0.63%) |
May 18, 2016 | 25.27 | 25.29 | 24.65 | 24.89 | 410,018 | -0.43(-1.68%) |
May 17, 2016 | 25.89 | 25.89 | 25.05 | 25.31 | 532,919 | -0.68(-2.61%) |
May 16, 2016 | 25.84 | 26.11 | 25.80 | 25.99 | 335,074 | +0.17(+0.66%) |
May 13, 2016 | 26.01 | 26.05 | 25.65 | 25.82 | 292,372 | -0.26(-1.00%) |
May 12, 2016 | 26.15 | 26.20 | 25.91 | 26.08 | 538,495 | +0.00(+0.00%) |
May 11, 2016 | 26.53 | 26.53 | 25.86 | 26.08 | 560,429 | -0.51(-1.91%) |
May 10, 2016 | 26.83 | 26.83 | 26.49 | 26.59 | 289,811 | -0.07(-0.25%) |
May 09, 2016 | 26.62 | 26.76 | 26.50 | 26.65 | 513,621 | +0.17(+0.65%) |
May 06, 2016 | 26.25 | 26.49 | 26.09 | 26.48 | 534,601 | +0.19(+0.71%) |
May 05, 2016 | 25.92 | 26.31 | 25.80 | 26.30 | 2,089,475 | +0.33(+1.26%) |
May 04, 2016 | 25.50 | 26.02 | 25.39 | 25.97 | 418,772 | +0.41(+1.61%) |
May 03, 2016 | 25.62 | 25.78 | 25.33 | 25.56 | 272,896 | -0.10(-0.41%) |