Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.28 | 27.28 | 27.28 | 0 | +0.40(+1.49%) | |
Jul 28, 2016 | 26.83 | 27.00 | 26.79 | 26.88 | 319,954 | +0.03(+0.11%) |
Jul 27, 2016 | 27.36 | 27.36 | 26.80 | 26.85 | 381,421 | -0.45(-1.65%) |
Jul 26, 2016 | 27.10 | 27.48 | 27.10 | 27.30 | 327,192 | +0.08(+0.29%) |
Jul 25, 2016 | 27.47 | 27.53 | 27.02 | 27.22 | 336,037 | -0.30(-1.09%) |
Jul 22, 2016 | 27.61 | 27.64 | 27.32 | 27.52 | 265,495 | -0.02(-0.07%) |
Jul 21, 2016 | 27.63 | 27.81 | 27.52 | 27.54 | 341,089 | -0.07(-0.25%) |
Jul 20, 2016 | 27.35 | 27.78 | 27.35 | 27.61 | 512,756 | +0.09(+0.33%) |
Jul 19, 2016 | 27.48 | 27.55 | 27.23 | 27.52 | 343,204 | +0.00(+0.00%) |
Jul 18, 2016 | 27.27 | 27.52 | 27.11 | 27.52 | 437,440 | +0.28(+1.03%) |
Jul 15, 2016 | 27.51 | 27.70 | 27.13 | 27.24 | 585,831 | -0.22(-0.80%) |
Jul 14, 2016 | 28.04 | 28.15 | 27.42 | 27.46 | 589,980 | -0.36(-1.29%) |
Jul 13, 2016 | 28.00 | 28.07 | 27.66 | 27.82 | 551,738 | -0.17(-0.61%) |
Jul 12, 2016 | 27.79 | 28.03 | 27.75 | 27.99 | 451,419 | +0.44(+1.60%) |
Jul 11, 2016 | 27.42 | 27.70 | 27.34 | 27.55 | 537,529 | +0.21(+0.77%) |
Jul 08, 2016 | 27.55 | 27.30 | 27.34 | 415,263 | -0.21(-0.76%) | |
Jul 07, 2016 | 27.86 | 28.03 | 27.39 | 27.55 | 412,382 | -0.13(-0.47%) |
Jul 05, 2016 | 27.85 | 28.17 | 27.51 | 27.68 | 651,933 | -0.33(-1.18%) |
Jul 04, 2016 | 27.59 | 28.11 | 27.58 | 28.01 | 416,736 | +0.61(+2.23%) |
Jun 30, 2016 | 27.40 | 27.40 | 27.40 | 0 | +0.23(+0.85%) | |
Jun 29, 2016 | 26.99 | 27.28 | 26.98 | 27.17 | 719,267 | +0.46(+1.72%) |
Jun 28, 2016 | 26.36 | 26.81 | 26.23 | 26.71 | 294,322 | +0.63(+2.42%) |
Jun 27, 2016 | 26.13 | 26.32 | 25.72 | 26.08 | 365,437 | -0.28(-1.06%) |
Jun 24, 2016 | 26.00 | 26.57 | 25.99 | 26.36 | 472,679 | -0.56(-2.08%) |
Jun 23, 2016 | 26.97 | 27.12 | 26.87 | 26.92 | 368,966 | +0.11(+0.41%) |
Jun 22, 2016 | 27.30 | 27.30 | 26.81 | 26.81 | 338,872 | -0.38(-1.40%) |
Jun 21, 2016 | 26.90 | 27.42 | 26.77 | 27.19 | 474,259 | +0.27(+1.00%) |
Jun 20, 2016 | 27.05 | 27.23 | 26.76 | 26.92 | 437,131 | +0.15(+0.56%) |
Jun 17, 2016 | 26.60 | 26.92 | 26.56 | 26.77 | 1,950,082 | +0.31(+1.17%) |
Jun 16, 2016 | 26.70 | 26.74 | 26.24 | 26.46 | 427,730 | -0.28(-1.05%) |
Jun 15, 2016 | 26.92 | 27.14 | 26.71 | 26.74 | 469,646 | -0.22(-0.82%) |
Jun 14, 2016 | 27.51 | 27.75 | 26.75 | 26.96 | 675,195 | -0.70(-2.53%) |
Jun 13, 2016 | 27.10 | 27.70 | 26.94 | 27.66 | 629,481 | +0.37(+1.36%) |
Jun 10, 2016 | 27.51 | 27.67 | 27.25 | 27.29 | 450,343 | -0.42(-1.52%) |
Jun 09, 2016 | 27.60 | 27.87 | 27.59 | 27.71 | 394,348 | -0.05(-0.18%) |
Jun 08, 2016 | 28.42 | 28.48 | 27.56 | 27.76 | 571,668 | -0.54(-1.91%) |
Jun 07, 2016 | 28.01 | 28.42 | 27.95 | 28.30 | 677,992 | +0.38(+1.36%) |
Jun 06, 2016 | 27.63 | 28.00 | 27.47 | 27.92 | 630,725 | +0.49(+1.79%) |
Jun 03, 2016 | 27.15 | 27.64 | 27.09 | 27.43 | 574,812 | +0.30(+1.11%) |
Jun 02, 2016 | 26.75 | 27.19 | 26.71 | 27.13 | 683,144 | +0.03(+0.11%) |
Jun 01, 2016 | 26.53 | 27.12 | 26.45 | 27.10 | 818,627 | +0.45(+1.69%) |
May 31, 2016 | 26.80 | 26.94 | 26.42 | 26.65 | 1,499,237 | -0.05(-0.19%) |
May 30, 2016 | 27.06 | 27.07 | 26.70 | 26.70 | 301,783 | -0.37(-1.37%) |
May 27, 2016 | 26.87 | 27.10 | 26.67 | 27.07 | 478,727 | +0.20(+0.74%) |
May 26, 2016 | 27.15 | 27.21 | 26.70 | 26.87 | 600,214 | -0.19(-0.70%) |
May 25, 2016 | 26.72 | 27.10 | 26.68 | 27.06 | 943,650 | +0.43(+1.61%) |
May 24, 2016 | 26.85 | 26.85 | 26.14 | 26.63 | 1,053,698 | +0.11(+0.41%) |
May 20, 2016 | 26.52 | 26.52 | 26.52 | 0 | +0.16(+0.61%) | |
May 19, 2016 | 25.85 | 26.38 | 25.40 | 26.36 | 858,545 | +0.07(+0.27%) |
May 18, 2016 | 26.84 | 26.84 | 26.01 | 26.29 | 987,784 | -0.49(-1.83%) |
May 17, 2016 | 26.31 | 27.03 | 26.14 | 26.78 | 1,563,038 | +0.48(+1.83%) |
May 16, 2016 | 25.84 | 26.40 | 25.75 | 26.30 | 706,933 | +0.79(+3.10%) |
May 13, 2016 | 25.40 | 25.70 | 25.37 | 25.51 | 394,064 | +0.06(+0.24%) |
May 12, 2016 | 26.00 | 26.11 | 25.28 | 25.45 | 734,000 | -0.42(-1.62%) |
May 11, 2016 | 25.26 | 25.89 | 25.12 | 25.87 | 859,102 | +0.61(+2.41%) |
May 10, 2016 | 25.30 | 25.40 | 24.92 | 25.26 | 637,225 | +0.11(+0.44%) |
May 09, 2016 | 25.44 | 25.55 | 24.93 | 25.15 | 661,015 | -0.41(-1.60%) |
May 06, 2016 | 25.35 | 25.78 | 25.21 | 25.56 | 538,478 | +0.17(+0.67%) |
May 05, 2016 | 25.47 | 25.93 | 25.19 | 25.39 | 608,352 | +0.09(+0.36%) |
May 04, 2016 | 25.84 | 25.84 | 25.20 | 25.30 | 603,252 | -0.40(-1.56%) |
May 03, 2016 | 26.38 | 26.45 | 25.62 | 25.70 | 582,495 | -0.83(-3.13%) |