Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.34 | 30.05 | 29.34 | 29.70 | 959,950 | +0.36(+1.22%) |
Jul 28, 2016 | 28.79 | 29.51 | 28.79 | 29.34 | 763,794 | +0.49(+1.69%) |
Jul 27, 2016 | 28.91 | 28.98 | 28.67 | 28.85 | 945,209 | -0.02(-0.07%) |
Jul 26, 2016 | 29.15 | 29.27 | 28.85 | 28.87 | 994,683 | -0.21(-0.73%) |
Jul 25, 2016 | 29.25 | 29.41 | 29.06 | 29.09 | 885,507 | -0.17(-0.56%) |
Jul 22, 2016 | 29.02 | 29.36 | 29.02 | 29.25 | 653,940 | +0.17(+0.59%) |
Jul 21, 2016 | 28.90 | 29.10 | 28.72 | 29.08 | 603,691 | +0.14(+0.48%) |
Jul 20, 2016 | 29.03 | 29.04 | 28.89 | 28.94 | 673,941 | -0.08(-0.26%) |
Jul 19, 2016 | 28.81 | 29.07 | 28.73 | 29.02 | 773,049 | +0.20(+0.69%) |
Jul 18, 2016 | 28.70 | 28.84 | 28.67 | 28.82 | 459,664 | +0.09(+0.31%) |
Jul 15, 2016 | 28.65 | 28.81 | 28.50 | 28.73 | 733,380 | +0.03(+0.10%) |
Jul 14, 2016 | 28.86 | 28.94 | 28.67 | 28.70 | 613,873 | -0.31(-1.07%) |
Jul 13, 2016 | 28.83 | 29.05 | 28.68 | 29.01 | 932,497 | +0.30(+1.05%) |
Jul 12, 2016 | 28.91 | 28.98 | 28.50 | 28.71 | 800,145 | -0.30(-1.04%) |
Jul 11, 2016 | 28.85 | 29.04 | 28.60 | 29.01 | 628,379 | +0.18(+0.62%) |
Jul 08, 2016 | 28.70 | 28.86 | 28.56 | 28.83 | 1,088,103 | +0.28(+0.96%) |
Jul 07, 2016 | 28.71 | 28.71 | 28.23 | 28.56 | 777,254 | -0.26(-0.91%) |
Jul 06, 2016 | 28.83 | 28.89 | 28.62 | 28.82 | 901,181 | -0.06(-0.21%) |
Jul 05, 2016 | 28.57 | 28.89 | 28.52 | 28.88 | 1,081,157 | +0.34(+1.18%) |
Jul 01, 2016 | 28.29 | 28.54 | 28.54 | 28.54 | 2,361,958 | +0.47(+1.69%) |
Jun 30, 2016 | 27.71 | 28.08 | 27.40 | 28.07 | 1,360,524 | +0.39(+1.39%) |
Jun 29, 2016 | 27.39 | 27.74 | 27.33 | 27.68 | 811,988 | +0.40(+1.46%) |
Jun 28, 2016 | 26.64 | 27.29 | 26.55 | 27.29 | 1,467,386 | +0.50(+1.87%) |
Jun 27, 2016 | 26.14 | 26.83 | 26.14 | 26.78 | 1,748,157 | +0.51(+1.94%) |
Jun 24, 2016 | 26.15 | 26.58 | 25.93 | 26.28 | 1,647,437 | -0.39(-1.44%) |
Jun 23, 2016 | 26.54 | 26.68 | 26.53 | 26.66 | 1,145,398 | +0.27(+1.02%) |
Jun 22, 2016 | 26.43 | 26.46 | 26.28 | 26.39 | 728,500 | -0.01(-0.05%) |
Jun 21, 2016 | 26.20 | 26.47 | 26.20 | 26.41 | 1,229,548 | +0.25(+0.97%) |
Jun 20, 2016 | 26.44 | 26.62 | 26.14 | 26.15 | 1,319,894 | -0.17(-0.65%) |
Jun 17, 2016 | 26.30 | 26.39 | 26.05 | 26.32 | 2,091,073 | -0.10(-0.36%) |
Jun 16, 2016 | 26.19 | 26.50 | 26.08 | 26.42 | 1,698,875 | +0.17(+0.65%) |
Jun 15, 2016 | 26.19 | 26.42 | 26.19 | 26.25 | 2,339,861 | +0.03(+0.10%) |
Jun 14, 2016 | 26.26 | 26.41 | 26.12 | 26.22 | 1,520,912 | -0.05(-0.18%) |
Jun 13, 2016 | 26.65 | 26.91 | 26.17 | 26.27 | 2,297,985 | -0.36(-1.34%) |
Jun 10, 2016 | 26.77 | 26.85 | 26.53 | 26.63 | 1,515,556 | -0.23(-0.84%) |
Jun 09, 2016 | 26.50 | 27.05 | 26.41 | 26.85 | 3,146,501 | +0.31(+1.17%) |
Jun 08, 2016 | 26.13 | 26.58 | 26.11 | 26.54 | 1,397,787 | +0.33(+1.26%) |
Jun 07, 2016 | 26.03 | 26.22 | 25.95 | 26.21 | 1,296,236 | +0.29(+1.11%) |
Jun 06, 2016 | 26.27 | 26.30 | 25.79 | 25.92 | 622,882 | -0.23(-0.88%) |
Jun 03, 2016 | 26.18 | 26.41 | 26.00 | 26.15 | 816,836 | +0.15(+0.58%) |
Jun 02, 2016 | 25.79 | 26.03 | 25.71 | 26.00 | 1,217,245 | +0.12(+0.45%) |
Jun 01, 2016 | 25.59 | 25.89 | 25.48 | 25.89 | 1,034,711 | +0.26(+1.01%) |
May 31, 2016 | 25.64 | 25.72 | 25.41 | 25.63 | 688,302 | +0.01(+0.05%) |
May 27, 2016 | 25.49 | 25.62 | 25.62 | 25.62 | 827,175 | +0.14(+0.56%) |
May 26, 2016 | 25.21 | 25.47 | 25.15 | 25.47 | 513,024 | +0.21(+0.84%) |
May 25, 2016 | 25.47 | 25.47 | 25.05 | 25.26 | 836,489 | -0.24(-0.93%) |
May 24, 2016 | 25.21 | 25.51 | 24.96 | 25.50 | 1,360,344 | +0.44(+1.74%) |
May 23, 2016 | 25.16 | 25.20 | 24.98 | 25.07 | 614,982 | -0.03(-0.11%) |
May 20, 2016 | 25.01 | 25.19 | 24.91 | 25.09 | 868,009 | +0.20(+0.82%) |
May 19, 2016 | 24.79 | 24.99 | 24.69 | 24.89 | 1,258,283 | -0.12(-0.46%) |
May 18, 2016 | 25.37 | 25.45 | 24.83 | 25.00 | 1,374,434 | -0.46(-1.82%) |
May 17, 2016 | 26.08 | 26.08 | 25.40 | 25.47 | 890,515 | -0.69(-2.63%) |
May 16, 2016 | 25.90 | 26.27 | 25.89 | 26.15 | 845,461 | +0.20(+0.79%) |
May 13, 2016 | 26.18 | 26.18 | 25.77 | 25.95 | 659,658 | -0.30(-1.14%) |
May 12, 2016 | 26.13 | 26.30 | 25.83 | 26.25 | 622,369 | +0.19(+0.73%) |
May 11, 2016 | 26.51 | 26.52 | 25.90 | 26.06 | 638,959 | -0.54(-2.02%) |
May 10, 2016 | 26.82 | 26.82 | 26.52 | 26.60 | 694,001 | -0.13(-0.48%) |
May 09, 2016 | 26.47 | 26.77 | 26.47 | 26.73 | 690,974 | +0.29(+1.11%) |
May 06, 2016 | 26.07 | 26.45 | 26.00 | 26.43 | 1,391,239 | +0.33(+1.28%) |
May 05, 2016 | 26.24 | 26.24 | 25.94 | 26.10 | 1,193,061 | -0.11(-0.42%) |
May 04, 2016 | 25.55 | 26.30 | 25.55 | 26.21 | 2,482,014 | +0.48(+1.88%) |
May 03, 2016 | 25.55 | 25.75 | 25.47 | 25.73 | 500,605 | +0.06(+0.24%) |