Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.80 | 29.15 | 28.59 | 29.11 | 33,583 | +0.60(+2.09%) |
Jul 28, 2016 | 28.67 | 28.86 | 28.24 | 28.51 | 72,399 | -0.19(-0.66%) |
Jul 27, 2016 | 28.19 | 28.74 | 28.01 | 28.70 | 26,405 | +0.62(+2.19%) |
Jul 26, 2016 | 27.94 | 28.09 | 27.70 | 28.09 | 83,047 | +0.34(+1.22%) |
Jul 25, 2016 | 27.90 | 28.01 | 27.62 | 27.75 | 15,359 | -0.44(-1.56%) |
Jul 22, 2016 | 28.22 | 28.35 | 28.05 | 28.19 | 10,516 | -0.41(-1.43%) |
Jul 21, 2016 | 27.85 | 28.77 | 27.85 | 28.60 | 43,119 | +0.82(+2.95%) |
Jul 20, 2016 | 28.38 | 28.38 | 27.75 | 27.78 | 86,806 | -1.07(-3.71%) |
Jul 19, 2016 | 28.67 | 28.86 | 28.67 | 28.85 | 10,333 | +0.36(+1.26%) |
Jul 18, 2016 | 28.58 | 28.87 | 28.45 | 28.49 | 41,410 | -0.27(-0.94%) |
Jul 15, 2016 | 28.56 | 28.90 | 28.47 | 28.76 | 57,414 | -0.18(-0.62%) |
Jul 14, 2016 | 29.00 | 29.03 | 28.85 | 28.94 | 47,614 | -0.49(-1.66%) |
Jul 13, 2016 | 29.41 | 29.99 | 29.26 | 29.43 | 94,586 | +0.10(+0.34%) |
Jul 12, 2016 | 30.27 | 30.37 | 29.25 | 29.33 | 87,577 | -1.04(-3.42%) |
Jul 11, 2016 | 30.40 | 30.61 | 30.35 | 30.37 | 49,788 | -0.27(-0.88%) |
Jul 08, 2016 | 30.25 | 30.84 | 30.04 | 30.64 | 77,708 | +0.15(+0.49%) |
Jul 07, 2016 | 30.72 | 30.72 | 30.02 | 30.49 | 52,069 | -0.19(-0.62%) |
Jul 06, 2016 | 30.36 | 31.42 | 30.33 | 30.68 | 90,943 | +0.62(+2.08%) |
Jul 05, 2016 | 29.75 | 30.17 | 29.62 | 30.06 | 137,173 | +0.51(+1.71%) |
Jul 01, 2016 | 29.14 | 29.55 | 29.55 | 29.55 | 133,000 | +1.02(+3.58%) |
Jun 30, 2016 | 28.45 | 28.53 | 28.35 | 28.53 | 35,518 | +0.13(+0.47%) |
Jun 29, 2016 | 28.15 | 28.50 | 28.15 | 28.39 | 99,231 | +0.34(+1.22%) |
Jun 28, 2016 | 28.23 | 28.40 | 28.02 | 28.05 | 32,781 | -0.78(-2.71%) |
Jun 27, 2016 | 28.53 | 28.98 | 28.20 | 28.83 | 116,125 | +0.81(+2.89%) |
Jun 24, 2016 | 29.35 | 29.38 | 27.45 | 28.02 | 154,689 | +1.72(+6.54%) |
Jun 23, 2016 | 26.53 | 26.58 | 26.27 | 26.30 | 21,948 | -0.28(-1.05%) |
Jun 22, 2016 | 26.95 | 26.98 | 26.33 | 26.58 | 45,467 | +0.07(+0.26%) |
Jun 21, 2016 | 26.50 | 27.00 | 26.50 | 26.51 | 29,641 | -0.84(-3.07%) |
Jun 20, 2016 | 27.48 | 27.48 | 27.01 | 27.35 | 39,622 | -0.46(-1.65%) |
Jun 17, 2016 | 28.00 | 28.00 | 27.23 | 27.81 | 54,717 | -0.11(-0.39%) |
Jun 16, 2016 | 28.48 | 28.83 | 27.79 | 27.92 | 95,862 | +0.16(+0.58%) |
Jun 15, 2016 | 27.23 | 28.14 | 26.99 | 27.76 | 63,037 | +0.25(+0.91%) |
Jun 14, 2016 | 27.31 | 27.51 | 27.01 | 27.51 | 33,501 | +0.21(+0.77%) |
Jun 13, 2016 | 26.92 | 27.38 | 26.75 | 27.30 | 54,364 | +0.86(+3.25%) |
Jun 10, 2016 | 26.04 | 26.47 | 26.04 | 26.44 | 34,671 | +0.39(+1.52%) |
Jun 09, 2016 | 25.72 | 26.18 | 25.50 | 26.05 | 55,819 | +0.53(+2.06%) |
Jun 08, 2016 | 25.50 | 25.64 | 25.34 | 25.52 | 33,305 | +0.63(+2.53%) |
Jun 07, 2016 | 24.85 | 25.05 | 24.72 | 24.89 | 23,025 | -0.23(-0.93%) |
Jun 06, 2016 | 25.34 | 25.34 | 25.06 | 25.12 | 49,649 | -0.17(-0.66%) |
Jun 03, 2016 | 25.13 | 25.59 | 25.01 | 25.29 | 75,168 | +1.12(+4.63%) |
Jun 02, 2016 | 24.17 | 24.20 | 24.06 | 24.17 | 13,251 | +0.11(+0.46%) |
Jun 01, 2016 | 24.25 | 24.38 | 24.04 | 24.06 | 40,528 | -0.14(-0.58%) |
May 31, 2016 | 23.98 | 24.25 | 23.90 | 24.20 | 20,638 | +0.18(+0.75%) |
May 27, 2016 | 24.49 | 24.02 | 24.02 | 24.02 | 36,000 | -0.47(-1.92%) |
May 26, 2016 | 25.73 | 25.73 | 24.49 | 24.49 | 24,702 | -0.01(-0.04%) |
May 25, 2016 | 24.70 | 24.80 | 24.45 | 24.50 | 72,147 | -0.35(-1.41%) |
May 24, 2016 | 25.66 | 25.66 | 24.85 | 24.85 | 80,374 | -1.04(-4.02%) |
May 23, 2016 | 25.66 | 25.90 | 25.65 | 25.89 | 25,213 | -0.05(-0.21%) |
May 20, 2016 | 25.96 | 26.37 | 25.88 | 25.94 | 19,802 | -0.07(-0.26%) |
May 19, 2016 | 25.97 | 26.20 | 25.39 | 26.01 | 72,808 | -0.39(-1.47%) |
May 18, 2016 | 27.07 | 27.20 | 26.28 | 26.40 | 68,762 | -0.86(-3.16%) |
May 17, 2016 | 27.25 | 27.48 | 27.09 | 27.26 | 59,309 | +0.02(+0.07%) |
May 16, 2016 | 27.47 | 28.33 | 27.08 | 27.24 | 43,080 | +0.23(+0.87%) |
May 13, 2016 | 26.65 | 27.05 | 26.65 | 27.01 | 36,123 | +0.28(+1.03%) |
May 12, 2016 | 27.37 | 27.51 | 26.65 | 26.73 | 126,150 | -0.52(-1.91%) |
May 11, 2016 | 27.11 | 27.43 | 26.84 | 27.25 | 75,974 | +0.57(+2.14%) |
May 10, 2016 | 26.61 | 26.99 | 26.51 | 26.68 | 46,577 | -0.12(-0.45%) |
May 09, 2016 | 27.58 | 27.60 | 26.66 | 26.80 | 142,921 | -1.49(-5.27%) |
May 06, 2016 | 27.58 | 28.45 | 27.58 | 28.29 | 72,510 | +0.87(+3.17%) |
May 05, 2016 | 27.49 | 27.74 | 27.30 | 27.42 | 172,647 | -0.07(-0.25%) |
May 04, 2016 | 28.01 | 28.29 | 27.09 | 27.49 | 111,846 | -0.42(-1.50%) |
May 03, 2016 | 28.65 | 28.73 | 27.87 | 27.91 | 106,214 | -0.51(-1.79%) |