Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.00 | 28.00 | 27.69 | 27.72 | 26,577 | -0.05(-0.18%) |
Jul 28, 2016 | 27.91 | 28.28 | 27.77 | 27.77 | 30,204 | -0.23(-0.82%) |
Jul 27, 2016 | 27.91 | 28.05 | 27.84 | 28.00 | 17,429 | +0.09(+0.32%) |
Jul 26, 2016 | 27.91 | 27.91 | 27.83 | 27.91 | 8,808 | +0.03(+0.11%) |
Jul 25, 2016 | 27.95 | 27.95 | 27.53 | 27.88 | 8,381 | -0.09(-0.32%) |
Jul 22, 2016 | 27.71 | 28.04 | 27.71 | 27.97 | 7,242 | +0.26(+0.94%) |
Jul 21, 2016 | 28.03 | 28.05 | 27.70 | 27.71 | 21,335 | -0.35(-1.25%) |
Jul 20, 2016 | 27.68 | 28.06 | 27.50 | 28.06 | 15,668 | +0.44(+1.59%) |
Jul 19, 2016 | 27.50 | 27.70 | 27.41 | 27.62 | 14,215 | +0.14(+0.51%) |
Jul 18, 2016 | 27.46 | 27.48 | 27.36 | 27.48 | 9,901 | +0.05(+0.17%) |
Jul 15, 2016 | 27.44 | 27.44 | 27.32 | 27.43 | 6,257 | +0.12(+0.45%) |
Jul 14, 2016 | 27.40 | 27.50 | 27.26 | 27.31 | 13,904 | +0.04(+0.15%) |
Jul 13, 2016 | 27.37 | 27.40 | 27.18 | 27.27 | 8,594 | +0.05(+0.17%) |
Jul 12, 2016 | 27.29 | 27.35 | 27.22 | 27.22 | 12,260 | -0.07(-0.25%) |
Jul 11, 2016 | 27.31 | 27.34 | 27.22 | 27.29 | 10,991 | +0.00(+0.00%) |
Jul 08, 2016 | 26.98 | 27.29 | 27.02 | 27.29 | 13,341 | +0.27(+1.00%) |
Jul 07, 2016 | 27.00 | 27.11 | 26.92 | 27.02 | 38,667 | +0.04(+0.15%) |
Jul 06, 2016 | 27.01 | 27.02 | 26.84 | 26.98 | 41,680 | +0.05(+0.19%) |
Jul 05, 2016 | 27.03 | 27.14 | 26.93 | 26.93 | 22,288 | -0.10(-0.37%) |
Jul 01, 2016 | 26.90 | 27.03 | 27.03 | 27.03 | 17,000 | +0.13(+0.48%) |
Jun 30, 2016 | 26.88 | 26.94 | 26.84 | 26.90 | 19,422 | +0.01(+0.04%) |
Jun 29, 2016 | 26.96 | 27.00 | 26.71 | 26.89 | 39,298 | +0.09(+0.34%) |
Jun 28, 2016 | 26.95 | 26.95 | 26.80 | 26.80 | 35,566 | -0.07(-0.26%) |
Jun 27, 2016 | 26.83 | 26.94 | 26.61 | 26.87 | 24,091 | +0.14(+0.52%) |
Jun 24, 2016 | 26.45 | 26.84 | 26.45 | 26.73 | 10,324 | -0.10(-0.37%) |
Jun 23, 2016 | 26.76 | 26.87 | 26.71 | 26.83 | 17,132 | +0.07(+0.26%) |
Jun 22, 2016 | 26.80 | 26.80 | 26.69 | 26.76 | 16,882 | +0.00(+0.00%) |
Jun 21, 2016 | 26.75 | 26.85 | 26.63 | 26.76 | 53,243 | +0.05(+0.19%) |
Jun 20, 2016 | 26.80 | 26.80 | 26.70 | 26.71 | 15,432 | -0.02(-0.07%) |
Jun 17, 2016 | 26.73 | 26.74 | 26.70 | 26.73 | 6,943 | +0.04(+0.15%) |
Jun 16, 2016 | 26.63 | 26.73 | 26.60 | 26.69 | 25,979 | +0.06(+0.22%) |
Jun 15, 2016 | 26.72 | 26.72 | 26.63 | 26.63 | 3,278 | -0.03(-0.11%) |
Jun 14, 2016 | 26.71 | 26.72 | 26.63 | 26.66 | 15,638 | +0.01(+0.04%) |
Jun 13, 2016 | 26.73 | 26.73 | 26.65 | 26.65 | 7,533 | -0.40(-1.48%) |
Jun 10, 2016 | 27.11 | 27.11 | 27.01 | 27.05 | 9,285 | -0.05(-0.18%) |
Jun 09, 2016 | 27.05 | 27.11 | 27.01 | 27.10 | 11,585 | +0.01(+0.04%) |
Jun 08, 2016 | 27.09 | 27.09 | 27.00 | 27.09 | 13,651 | +0.00(+0.00%) |
Jun 07, 2016 | 27.09 | 27.09 | 26.99 | 27.09 | 5,983 | +0.00(+0.00%) |
Jun 06, 2016 | 27.07 | 27.11 | 27.04 | 27.09 | 4,293 | +0.10(+0.37%) |
Jun 03, 2016 | 27.04 | 27.04 | 26.84 | 26.99 | 27,727 | +0.12(+0.45%) |
Jun 02, 2016 | 27.02 | 27.02 | 26.82 | 26.87 | 23,600 | -0.12(-0.44%) |
Jun 01, 2016 | 26.95 | 27.00 | 26.95 | 26.99 | 8,494 | -0.03(-0.11%) |
May 31, 2016 | 27.03 | 27.04 | 26.97 | 27.02 | 7,487 | +0.06(+0.22%) |
May 27, 2016 | 27.02 | 26.96 | 26.96 | 26.96 | 6,700 | -0.04(-0.15%) |
May 26, 2016 | 27.05 | 27.05 | 26.92 | 27.00 | 7,182 | +0.02(+0.07%) |
May 25, 2016 | 26.96 | 27.04 | 26.93 | 26.98 | 28,080 | +0.02(+0.07%) |
May 24, 2016 | 26.92 | 26.96 | 26.82 | 26.96 | 37,352 | +0.11(+0.41%) |
May 23, 2016 | 27.24 | 27.24 | 26.68 | 26.85 | 74,083 | -0.38(-1.40%) |
May 20, 2016 | 27.04 | 27.23 | 27.02 | 27.23 | 11,277 | +0.24(+0.89%) |
May 19, 2016 | 27.13 | 27.20 | 26.95 | 26.99 | 21,881 | -0.05(-0.18%) |
May 18, 2016 | 26.98 | 27.15 | 26.90 | 27.04 | 14,430 | -0.01(-0.04%) |
May 17, 2016 | 27.19 | 27.23 | 26.95 | 27.05 | 10,179 | -0.16(-0.59%) |
May 16, 2016 | 27.27 | 27.35 | 27.13 | 27.21 | 18,230 | +0.00(+0.01%) |
May 13, 2016 | 27.27 | 27.32 | 27.12 | 27.21 | 10,484 | -0.00(-0.01%) |
May 12, 2016 | 27.03 | 27.65 | 27.03 | 27.21 | 11,879 | +0.26(+0.96%) |
May 11, 2016 | 27.00 | 27.05 | 26.93 | 26.95 | 19,775 | -0.09(-0.33%) |
May 10, 2016 | 27.00 | 27.14 | 26.99 | 27.04 | 14,227 | +0.05(+0.19%) |
May 09, 2016 | 27.09 | 27.09 | 26.84 | 26.99 | 10,289 | -0.15(-0.55%) |
May 06, 2016 | 27.04 | 27.19 | 27.04 | 27.14 | 19,256 | +0.07(+0.26%) |
May 05, 2016 | 27.08 | 27.17 | 27.00 | 27.07 | 8,301 | +0.04(+0.15%) |
May 04, 2016 | 27.10 | 27.12 | 26.97 | 27.03 | 27,560 | -0.14(-0.52%) |
May 03, 2016 | 27.19 | 27.20 | 26.91 | 27.17 | 18,403 | -0.01(-0.04%) |