Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.59 | 28.18 | 27.45 | 28.15 | 2,178,326 | +0.20(+0.72%) |
Jul 28, 2016 | 27.93 | 28.10 | 27.77 | 27.95 | 2,376,016 | -0.04(-0.13%) |
Jul 27, 2016 | 28.33 | 28.52 | 27.88 | 27.98 | 2,561,874 | -0.32(-1.11%) |
Jul 26, 2016 | 28.10 | 28.31 | 27.98 | 28.30 | 2,248,178 | +0.15(+0.53%) |
Jul 25, 2016 | 28.58 | 28.58 | 28.07 | 28.15 | 2,414,605 | -0.59(-2.06%) |
Jul 22, 2016 | 28.65 | 28.79 | 28.57 | 28.74 | 1,394,835 | +0.09(+0.31%) |
Jul 21, 2016 | 28.88 | 29.12 | 28.58 | 28.65 | 1,627,222 | -0.27(-0.93%) |
Jul 20, 2016 | 28.88 | 29.07 | 28.64 | 28.92 | 2,158,876 | -0.03(-0.10%) |
Jul 19, 2016 | 29.05 | 29.11 | 28.88 | 28.95 | 695,670 | -0.20(-0.67%) |
Jul 18, 2016 | 29.03 | 29.16 | 28.86 | 29.15 | 972,931 | -0.01(-0.03%) |
Jul 15, 2016 | 29.39 | 29.39 | 29.04 | 29.15 | 1,352,451 | -0.01(-0.05%) |
Jul 14, 2016 | 29.10 | 29.31 | 29.08 | 29.17 | 1,745,614 | +0.13(+0.46%) |
Jul 13, 2016 | 29.19 | 29.34 | 28.76 | 29.03 | 2,409,385 | -0.25(-0.85%) |
Jul 12, 2016 | 28.97 | 29.39 | 28.94 | 29.28 | 2,004,640 | +0.72(+2.52%) |
Jul 11, 2016 | 28.62 | 28.79 | 28.55 | 28.56 | 1,496,804 | +0.02(+0.08%) |
Jul 08, 2016 | 28.46 | 28.61 | 28.16 | 28.54 | 1,791,000 | +0.38(+1.36%) |
Jul 07, 2016 | 28.61 | 28.78 | 27.98 | 28.16 | 4,551,495 | -0.32(-1.11%) |
Jul 06, 2016 | 28.19 | 28.49 | 27.99 | 28.47 | 3,066,100 | +0.15(+0.53%) |
Jul 05, 2016 | 28.55 | 28.63 | 28.03 | 28.32 | 3,347,711 | -0.61(-2.10%) |
Jul 01, 2016 | 28.72 | 28.93 | 28.93 | 28.93 | 2,651,255 | +0.16(+0.55%) |
Jun 30, 2016 | 28.39 | 28.77 | 28.34 | 28.77 | 2,990,640 | +0.23(+0.81%) |
Jun 29, 2016 | 28.16 | 28.67 | 28.15 | 28.54 | 1,994,936 | +0.59(+2.12%) |
Jun 28, 2016 | 27.65 | 27.95 | 27.55 | 27.95 | 2,218,735 | +0.77(+2.84%) |
Jun 27, 2016 | 27.72 | 27.72 | 26.99 | 27.17 | 3,187,941 | -0.78(-2.79%) |
Jun 24, 2016 | 27.97 | 28.43 | 27.88 | 27.95 | 2,142,287 | -1.08(-3.72%) |
Jun 23, 2016 | 28.81 | 29.03 | 28.74 | 29.03 | 1,051,709 | +0.48(+1.68%) |
Jun 22, 2016 | 28.81 | 28.85 | 28.54 | 28.55 | 1,784,804 | -0.16(-0.55%) |
Jun 21, 2016 | 28.32 | 28.78 | 28.25 | 28.71 | 1,929,361 | +0.29(+1.03%) |
Jun 20, 2016 | 28.53 | 28.65 | 28.40 | 28.42 | 1,499,317 | +0.24(+0.85%) |
Jun 17, 2016 | 28.05 | 28.23 | 28.02 | 28.18 | 1,937,393 | +0.28(+1.02%) |
Jun 16, 2016 | 27.72 | 27.94 | 27.35 | 27.90 | 2,224,986 | -0.10(-0.35%) |
Jun 15, 2016 | 27.96 | 28.34 | 27.82 | 27.99 | 2,000,388 | -0.07(-0.24%) |
Jun 14, 2016 | 27.96 | 28.22 | 27.77 | 28.06 | 1,897,774 | -0.04(-0.16%) |
Jun 13, 2016 | 27.99 | 28.47 | 27.99 | 28.11 | 2,086,179 | -0.09(-0.32%) |
Jun 10, 2016 | 28.56 | 28.67 | 28.14 | 28.20 | 1,822,528 | -0.65(-2.25%) |
Jun 09, 2016 | 28.69 | 28.93 | 28.65 | 28.84 | 1,396,202 | -0.16(-0.54%) |
Jun 08, 2016 | 29.25 | 29.35 | 28.91 | 29.00 | 1,623,964 | -0.05(-0.18%) |
Jun 07, 2016 | 28.56 | 29.11 | 28.52 | 29.05 | 2,220,568 | +0.61(+2.15%) |
Jun 06, 2016 | 28.07 | 28.45 | 28.01 | 28.44 | 1,806,686 | +0.62(+2.22%) |
Jun 03, 2016 | 27.93 | 28.04 | 27.63 | 27.82 | 2,159,610 | -0.07(-0.24%) |
Jun 02, 2016 | 27.71 | 27.90 | 27.58 | 27.89 | 2,336,385 | -0.08(-0.29%) |
Jun 01, 2016 | 27.73 | 28.02 | 27.55 | 27.97 | 3,476,322 | +0.04(+0.16%) |
May 31, 2016 | 28.07 | 28.34 | 27.81 | 27.93 | 2,247,517 | -0.16(-0.56%) |
May 27, 2016 | 27.99 | 28.08 | 28.08 | 28.08 | 2,476,291 | +0.05(+0.19%) |
May 26, 2016 | 28.34 | 28.40 | 27.96 | 28.03 | 2,914,839 | -0.13(-0.48%) |
May 25, 2016 | 27.83 | 28.20 | 27.83 | 28.17 | 2,041,158 | +0.45(+1.64%) |
May 24, 2016 | 27.73 | 27.86 | 27.55 | 27.71 | 1,613,519 | +0.12(+0.43%) |
May 23, 2016 | 27.51 | 27.69 | 27.38 | 27.59 | 1,396,257 | -0.06(-0.22%) |
May 20, 2016 | 27.61 | 27.71 | 27.40 | 27.65 | 1,735,379 | +0.16(+0.57%) |
May 19, 2016 | 27.23 | 27.54 | 26.96 | 27.49 | 2,147,753 | +0.03(+0.11%) |
May 18, 2016 | 27.79 | 27.84 | 27.31 | 27.46 | 2,359,496 | -0.31(-1.10%) |
May 17, 2016 | 27.61 | 27.98 | 27.56 | 27.77 | 2,146,370 | +0.12(+0.43%) |
May 16, 2016 | 27.61 | 27.73 | 27.47 | 27.65 | 2,200,971 | +0.48(+1.76%) |
May 13, 2016 | 27.40 | 27.61 | 27.13 | 27.17 | 3,992,887 | -0.37(-1.33%) |
May 12, 2016 | 27.74 | 27.90 | 27.34 | 27.54 | 2,219,641 | +0.09(+0.33%) |
May 11, 2016 | 27.32 | 27.69 | 27.10 | 27.45 | 1,912,659 | +0.06(+0.22%) |
May 10, 2016 | 26.99 | 27.39 | 26.99 | 27.39 | 1,749,854 | +0.50(+1.86%) |
May 09, 2016 | 27.20 | 27.20 | 26.54 | 26.89 | 2,635,143 | -0.39(-1.42%) |
May 06, 2016 | 27.14 | 27.60 | 27.08 | 27.28 | 2,304,765 | -0.05(-0.19%) |
May 05, 2016 | 27.55 | 27.74 | 27.10 | 27.33 | 2,762,333 | +0.19(+0.71%) |
May 04, 2016 | 27.58 | 27.76 | 27.02 | 27.14 | 2,930,672 | -0.42(-1.52%) |
May 03, 2016 | 28.02 | 28.02 | 27.40 | 27.55 | 2,798,187 | -0.69(-2.43%) |