Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.39 | 28.50 | 28.23 | 28.48 | 5,739 | +0.18(+0.64%) |
Jul 28, 2016 | 28.05 | 28.30 | 28.05 | 28.30 | 2,083 | +0.17(+0.59%) |
Jul 27, 2016 | 28.07 | 28.18 | 27.97 | 28.14 | 5,537 | -0.12(-0.42%) |
Jul 26, 2016 | 27.78 | 28.35 | 27.78 | 28.26 | 9,450 | +0.57(+2.06%) |
Jul 25, 2016 | 27.44 | 27.75 | 27.44 | 27.69 | 5,199 | +0.24(+0.89%) |
Jul 22, 2016 | 27.30 | 27.44 | 27.30 | 27.44 | 1,510 | +0.15(+0.54%) |
Jul 21, 2016 | 27.37 | 27.62 | 27.29 | 27.29 | 1,438 | -0.05(-0.17%) |
Jul 20, 2016 | 27.26 | 27.36 | 27.26 | 27.34 | 1,257 | +0.16(+0.57%) |
Jul 19, 2016 | 26.86 | 27.20 | 26.86 | 27.19 | 1,451 | -0.09(-0.34%) |
Jul 18, 2016 | 27.26 | 27.35 | 27.26 | 27.28 | 9,462 | +0.27(+1.00%) |
Jul 15, 2016 | 26.42 | 27.01 | 26.42 | 27.01 | 620 | -0.07(-0.27%) |
Jul 14, 2016 | 27.03 | 27.13 | 27.03 | 27.08 | 10,450 | +0.12(+0.45%) |
Jul 13, 2016 | 26.96 | 27.01 | 26.96 | 26.96 | 1,714 | +0.06(+0.22%) |
Jul 12, 2016 | 26.91 | 27.09 | 26.90 | 26.90 | 3,976 | +0.51(+1.95%) |
Jul 11, 2016 | 25.72 | 26.59 | 25.72 | 26.38 | 2,655 | +0.18(+0.70%) |
Jul 08, 2016 | 26.02 | 26.20 | 25.71 | 26.20 | 819 | +0.49(+1.90%) |
Jul 07, 2016 | 25.59 | 25.96 | 25.59 | 25.71 | 8,289 | +0.00(+0.00%) |
Jul 06, 2016 | 25.39 | 25.71 | 25.33 | 25.71 | 4,150 | -0.02(-0.10%) |
Jul 05, 2016 | 25.64 | 25.78 | 25.59 | 25.74 | 11,336 | -0.41(-1.59%) |
Jul 01, 2016 | 26.11 | 26.15 | 26.15 | 26.15 | 18,688 | +0.11(+0.41%) |
Jun 30, 2016 | 25.87 | 26.10 | 25.79 | 26.04 | 16,785 | +0.13(+0.49%) |
Jun 29, 2016 | 25.78 | 25.91 | 25.78 | 25.91 | 1,642 | +0.51(+2.00%) |
Jun 28, 2016 | 25.50 | 25.63 | 25.33 | 25.41 | 1,080 | +0.40(+1.60%) |
Jun 27, 2016 | 25.75 | 25.75 | 25.00 | 25.01 | 5,875 | -1.21(-4.62%) |
Jun 24, 2016 | 25.91 | 26.75 | 25.91 | 26.22 | 10,112 | -1.57(-5.64%) |
Jun 23, 2016 | 27.93 | 27.93 | 27.78 | 27.78 | 1,923 | +0.42(+1.55%) |
Jun 22, 2016 | 27.60 | 27.60 | 27.36 | 27.36 | 1,162 | -0.02(-0.09%) |
Jun 21, 2016 | 27.43 | 27.71 | 27.34 | 27.39 | 8,954 | +0.09(+0.33%) |
Jun 20, 2016 | 27.60 | 27.60 | 27.29 | 27.29 | 602 | +0.44(+1.65%) |
Jun 16, 2016 | 26.47 | 26.86 | 26.47 | 26.85 | 178 | -0.33(-1.21%) |
Jun 15, 2016 | 26.99 | 27.18 | 26.99 | 27.18 | 431 | +0.40(+1.48%) |
Jun 14, 2016 | 26.78 | 26.78 | 26.78 | 26.78 | 412 | -0.22(-0.82%) |
Jun 13, 2016 | 27.09 | 27.19 | 26.52 | 27.00 | 4,018 | -0.43(-1.57%) |
Jun 10, 2016 | 27.51 | 27.51 | 27.44 | 27.44 | 594 | -0.56(-2.01%) |
Jun 09, 2016 | 28.03 | 28.03 | 27.97 | 28.00 | 1,403 | -0.23(-0.81%) |
Jun 08, 2016 | 28.21 | 28.25 | 28.15 | 28.23 | 2,544 | +0.06(+0.20%) |
Jun 07, 2016 | 28.13 | 28.20 | 28.13 | 28.17 | 1,218 | +0.21(+0.74%) |
Jun 06, 2016 | 28.17 | 28.17 | 27.72 | 27.97 | 10,075 | +0.02(+0.07%) |
Jun 03, 2016 | 27.83 | 27.95 | 27.79 | 27.95 | 2,615 | +0.10(+0.37%) |
Jun 02, 2016 | 27.75 | 27.86 | 27.75 | 27.84 | 1,803 | +0.18(+0.64%) |
Jun 01, 2016 | 27.48 | 27.67 | 27.48 | 27.67 | 2,776 | -0.05(-0.18%) |
May 31, 2016 | 27.61 | 27.74 | 27.55 | 27.72 | 17,375 | +0.32(+1.18%) |
May 27, 2016 | 27.33 | 27.39 | 27.39 | 27.39 | 4,220 | +0.16(+0.58%) |
May 26, 2016 | 27.15 | 27.24 | 27.05 | 27.24 | 2,757 | -0.10(-0.38%) |
May 25, 2016 | 27.24 | 27.35 | 27.24 | 27.34 | 2,540 | +0.41(+1.52%) |
May 24, 2016 | 26.62 | 26.97 | 26.62 | 26.93 | 5,449 | +0.17(+0.65%) |
May 23, 2016 | 26.76 | 26.76 | 26.76 | 26.76 | 373 | +0.17(+0.62%) |
May 20, 2016 | 26.57 | 26.61 | 26.57 | 26.59 | 413 | +0.23(+0.86%) |
May 19, 2016 | 26.36 | 26.40 | 26.27 | 26.36 | 1,000 | -0.10(-0.36%) |
May 18, 2016 | 26.56 | 26.56 | 26.24 | 26.46 | 5,748 | -0.71(-2.62%) |
May 17, 2016 | 27.17 | 27.17 | 27.17 | 27.17 | 213 | +0.06(+0.21%) |
May 16, 2016 | 27.23 | 27.23 | 26.46 | 27.11 | 3,389 | +0.42(+1.56%) |
May 13, 2016 | 27.21 | 27.21 | 26.70 | 26.70 | 1,222 | -0.17(-0.65%) |
May 12, 2016 | 27.37 | 27.37 | 26.76 | 26.87 | 1,685 | +0.07(+0.28%) |
May 11, 2016 | 26.95 | 27.12 | 26.76 | 26.80 | 11,038 | +0.07(+0.25%) |
May 10, 2016 | 26.04 | 26.76 | 26.04 | 26.73 | 3,441 | +0.10(+0.37%) |
May 09, 2016 | 26.68 | 26.68 | 26.53 | 26.63 | 2,315 | +0.03(+0.12%) |
May 06, 2016 | 26.58 | 26.66 | 26.56 | 26.60 | 2,642 | -0.30(-1.11%) |
May 05, 2016 | 26.81 | 26.90 | 26.81 | 26.90 | 1,044 | +0.20(+0.75%) |
May 04, 2016 | 27.28 | 27.28 | 26.66 | 26.70 | 8,571 | -0.29(-1.07%) |
May 03, 2016 | 27.48 | 27.48 | 26.95 | 26.99 | 648 | -0.48(-1.73%) |