Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.31 | 27.61 | 27.19 | 27.49 | 522,494 | +0.21(+0.76%) |
Jul 28, 2016 | 27.17 | 27.35 | 27.09 | 27.28 | 239,782 | +0.10(+0.37%) |
Jul 27, 2016 | 27.60 | 27.60 | 27.05 | 27.18 | 412,637 | -0.35(-1.26%) |
Jul 26, 2016 | 27.29 | 27.69 | 27.21 | 27.53 | 354,380 | +0.36(+1.31%) |
Jul 25, 2016 | 27.44 | 27.55 | 27.05 | 27.17 | 530,993 | -0.33(-1.20%) |
Jul 22, 2016 | 27.60 | 27.77 | 27.05 | 27.50 | 853,694 | -0.45(-1.60%) |
Jul 21, 2016 | 27.68 | 28.02 | 27.61 | 27.95 | 521,826 | +0.31(+1.14%) |
Jul 20, 2016 | 27.44 | 27.72 | 27.31 | 27.64 | 473,348 | +0.25(+0.91%) |
Jul 19, 2016 | 27.82 | 27.89 | 27.35 | 27.39 | 390,160 | -0.51(-1.84%) |
Jul 18, 2016 | 27.70 | 27.94 | 27.50 | 27.90 | 413,281 | +0.17(+0.63%) |
Jul 15, 2016 | 28.46 | 28.54 | 27.66 | 27.73 | 769,368 | -0.99(-3.46%) |
Jul 14, 2016 | 28.67 | 28.85 | 28.60 | 28.72 | 415,892 | +0.02(+0.06%) |
Jul 13, 2016 | 28.74 | 28.97 | 28.63 | 28.71 | 422,539 | -0.12(-0.40%) |
Jul 12, 2016 | 28.98 | 29.18 | 28.75 | 28.82 | 518,779 | -0.06(-0.20%) |
Jul 11, 2016 | 28.90 | 29.07 | 28.68 | 28.88 | 894,555 | -0.04(-0.14%) |
Jul 08, 2016 | 28.24 | 28.95 | 28.16 | 28.92 | 616,480 | +0.76(+2.71%) |
Jul 07, 2016 | 28.13 | 28.18 | 27.82 | 28.16 | 350,806 | +0.15(+0.53%) |
Jul 06, 2016 | 27.99 | 28.11 | 27.54 | 28.01 | 323,777 | +0.02(+0.09%) |
Jul 05, 2016 | 27.76 | 28.04 | 27.70 | 27.98 | 287,858 | -0.02(-0.09%) |
Jul 01, 2016 | 27.87 | 28.01 | 28.01 | 28.01 | 266,196 | +0.04(+0.15%) |
Jun 30, 2016 | 27.65 | 27.98 | 27.44 | 27.97 | 476,516 | +0.42(+1.53%) |
Jun 29, 2016 | 27.34 | 27.74 | 27.31 | 27.55 | 307,422 | +0.39(+1.43%) |
Jun 28, 2016 | 26.68 | 27.34 | 26.67 | 27.16 | 536,104 | +0.68(+2.56%) |
Jun 27, 2016 | 27.11 | 27.11 | 26.28 | 26.48 | 540,065 | -0.67(-2.47%) |
Jun 24, 2016 | 27.17 | 27.74 | 27.15 | 27.15 | 492,200 | -1.18(-4.15%) |
Jun 23, 2016 | 28.47 | 28.67 | 28.23 | 28.32 | 438,460 | -0.02(-0.09%) |
Jun 22, 2016 | 28.31 | 28.52 | 28.18 | 28.35 | 406,601 | +0.16(+0.56%) |
Jun 21, 2016 | 28.03 | 28.27 | 27.98 | 28.19 | 561,092 | +0.15(+0.53%) |
Jun 20, 2016 | 27.47 | 28.24 | 27.47 | 28.04 | 518,707 | +0.78(+2.85%) |
Jun 17, 2016 | 27.32 | 27.51 | 27.13 | 27.26 | 458,820 | -0.05(-0.18%) |
Jun 16, 2016 | 27.12 | 27.39 | 26.98 | 27.31 | 523,884 | -0.02(-0.06%) |
Jun 15, 2016 | 27.41 | 27.49 | 27.22 | 27.33 | 410,496 | -0.06(-0.21%) |
Jun 14, 2016 | 27.65 | 27.78 | 27.25 | 27.39 | 345,316 | -0.28(-1.02%) |
Jun 13, 2016 | 27.65 | 27.90 | 27.56 | 27.67 | 230,214 | -0.07(-0.24%) |
Jun 10, 2016 | 28.67 | 28.68 | 27.59 | 27.74 | 802,693 | -0.94(-3.26%) |
Jun 09, 2016 | 28.49 | 28.71 | 28.37 | 28.67 | 290,821 | +0.08(+0.29%) |
Jun 08, 2016 | 28.24 | 28.72 | 28.16 | 28.59 | 784,065 | +0.43(+1.53%) |
Jun 07, 2016 | 27.84 | 28.34 | 27.81 | 28.16 | 544,714 | +0.22(+0.80%) |
Jun 06, 2016 | 27.54 | 27.98 | 27.54 | 27.94 | 520,868 | +0.44(+1.60%) |
Jun 03, 2016 | 27.35 | 27.57 | 27.09 | 27.50 | 561,018 | +0.36(+1.34%) |
Jun 02, 2016 | 27.11 | 27.22 | 26.96 | 27.13 | 411,762 | +0.02(+0.09%) |
Jun 01, 2016 | 27.10 | 27.19 | 26.81 | 27.11 | 252,307 | +0.02(+0.06%) |
May 31, 2016 | 27.16 | 27.22 | 26.88 | 27.09 | 499,517 | +0.12(+0.46%) |
May 27, 2016 | 26.93 | 26.97 | 26.97 | 26.97 | 284,676 | -0.02(-0.06%) |
May 26, 2016 | 27.05 | 27.29 | 26.97 | 26.98 | 333,467 | +0.01(+0.03%) |
May 25, 2016 | 27.06 | 27.41 | 26.95 | 26.97 | 533,913 | -0.07(-0.24%) |
May 24, 2016 | 26.44 | 27.05 | 26.44 | 27.04 | 552,632 | +0.65(+2.48%) |
May 23, 2016 | 26.30 | 26.50 | 26.25 | 26.39 | 231,651 | -0.02(-0.06%) |
May 20, 2016 | 26.29 | 26.50 | 26.21 | 26.40 | 319,478 | +0.08(+0.31%) |
May 19, 2016 | 26.09 | 26.36 | 25.92 | 26.32 | 542,102 | +0.17(+0.66%) |
May 18, 2016 | 26.32 | 26.53 | 26.04 | 26.15 | 708,481 | -0.30(-1.15%) |
May 17, 2016 | 26.16 | 26.49 | 26.03 | 26.45 | 572,331 | +0.12(+0.44%) |
May 16, 2016 | 25.95 | 26.41 | 25.95 | 26.34 | 405,434 | +0.38(+1.46%) |
May 13, 2016 | 26.23 | 26.34 | 25.79 | 25.96 | 499,202 | -0.26(-0.97%) |
May 12, 2016 | 26.36 | 26.62 | 26.00 | 26.21 | 621,227 | -0.10(-0.38%) |
May 11, 2016 | 25.37 | 26.39 | 25.37 | 26.31 | 816,372 | +0.95(+3.74%) |
May 10, 2016 | 25.31 | 25.81 | 25.09 | 25.37 | 772,232 | +0.08(+0.33%) |
May 09, 2016 | 24.10 | 25.65 | 23.83 | 25.28 | 1,148,014 | +1.27(+5.28%) |
May 06, 2016 | 23.72 | 24.06 | 23.54 | 24.01 | 586,201 | +0.16(+0.69%) |
May 05, 2016 | 23.87 | 23.92 | 23.64 | 23.85 | 403,594 | +0.03(+0.14%) |
May 04, 2016 | 23.66 | 23.89 | 23.64 | 23.82 | 492,767 | +0.01(+0.03%) |
May 03, 2016 | 23.68 | 23.89 | 23.33 | 23.81 | 572,432 | -0.01(-0.03%) |