Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.30 | 28.49 | 28.25 | 28.38 | 23,700 | +0.01(+0.03%) |
Jul 28, 2016 | 28.73 | 28.73 | 28.08 | 28.37 | 51,494 | +0.31(+1.09%) |
Jul 27, 2016 | 27.91 | 28.41 | 27.88 | 28.07 | 32,321 | +0.20(+0.72%) |
Jul 26, 2016 | 27.71 | 28.04 | 27.66 | 27.86 | 30,016 | +0.20(+0.73%) |
Jul 25, 2016 | 27.48 | 27.71 | 27.38 | 27.66 | 82,136 | +0.22(+0.80%) |
Jul 22, 2016 | 27.01 | 27.66 | 27.01 | 27.44 | 23,644 | +0.00(+0.00%) |
Jul 21, 2016 | 27.40 | 27.77 | 27.32 | 27.44 | 36,275 | +0.10(+0.35%) |
Jul 20, 2016 | 26.70 | 27.40 | 26.55 | 27.35 | 56,415 | +0.64(+2.40%) |
Jul 19, 2016 | 27.29 | 27.39 | 26.52 | 26.71 | 21,197 | -0.62(-2.28%) |
Jul 18, 2016 | 26.71 | 27.68 | 26.65 | 27.33 | 63,363 | +0.62(+2.33%) |
Jul 15, 2016 | 26.57 | 26.76 | 26.52 | 26.71 | 24,988 | +0.15(+0.58%) |
Jul 14, 2016 | 26.56 | 26.71 | 26.22 | 26.55 | 19,455 | +0.14(+0.54%) |
Jul 13, 2016 | 26.52 | 26.71 | 25.54 | 26.41 | 27,110 | -0.15(-0.58%) |
Jul 12, 2016 | 26.39 | 26.78 | 26.39 | 26.56 | 38,706 | +0.23(+0.87%) |
Jul 11, 2016 | 26.10 | 26.69 | 26.10 | 26.33 | 24,172 | +0.26(+0.99%) |
Jul 08, 2016 | 25.89 | 26.28 | 25.87 | 26.07 | 42,848 | +0.32(+1.23%) |
Jul 07, 2016 | 25.90 | 26.04 | 25.34 | 25.76 | 20,620 | +0.11(+0.41%) |
Jul 05, 2016 | 25.57 | 25.71 | 25.29 | 25.65 | 15,277 | -0.15(-0.59%) |
Jul 01, 2016 | 25.93 | 25.81 | 25.81 | 25.81 | 17,545 | -0.23(-0.88%) |
Jun 30, 2016 | 25.46 | 26.09 | 25.46 | 26.04 | 18,690 | +0.74(+2.91%) |
Jun 29, 2016 | 25.04 | 25.30 | 24.87 | 25.30 | 16,074 | +0.50(+2.01%) |
Jun 28, 2016 | 25.14 | 25.14 | 24.58 | 24.80 | 30,046 | -0.10(-0.38%) |
Jun 27, 2016 | 25.05 | 25.16 | 24.66 | 24.90 | 40,297 | -0.57(-2.26%) |
Jun 24, 2016 | 26.19 | 26.68 | 25.22 | 25.47 | 97,987 | -1.69(-6.21%) |
Jun 23, 2016 | 26.18 | 27.16 | 26.00 | 27.16 | 22,910 | +1.21(+4.65%) |
Jun 22, 2016 | 25.87 | 26.40 | 25.84 | 25.95 | 17,242 | +0.17(+0.67%) |
Jun 21, 2016 | 25.81 | 26.03 | 25.42 | 25.78 | 67,358 | -0.21(-0.81%) |
Jun 20, 2016 | 25.91 | 26.60 | 24.93 | 25.99 | 22,286 | +0.55(+2.15%) |
Jun 17, 2016 | 26.43 | 26.62 | 25.44 | 25.44 | 118,211 | -0.96(-3.63%) |
Jun 16, 2016 | 26.58 | 26.78 | 26.28 | 26.40 | 18,194 | -0.34(-1.29%) |
Jun 15, 2016 | 26.81 | 27.19 | 26.54 | 26.74 | 125,626 | +0.07(+0.25%) |
Jun 14, 2016 | 27.34 | 27.34 | 26.36 | 26.68 | 15,950 | +0.04(+0.14%) |
Jun 13, 2016 | 27.10 | 27.41 | 26.63 | 26.64 | 27,686 | -0.66(-2.42%) |
Jun 10, 2016 | 26.76 | 27.48 | 26.54 | 27.30 | 30,265 | +0.24(+0.88%) |
Jun 09, 2016 | 26.93 | 27.28 | 26.45 | 27.06 | 16,914 | -0.08(-0.28%) |
Jun 08, 2016 | 26.66 | 27.20 | 26.65 | 27.14 | 19,718 | +0.32(+1.18%) |
Jun 07, 2016 | 26.89 | 27.14 | 26.72 | 26.82 | 27,134 | -0.09(-0.32%) |
Jun 06, 2016 | 26.09 | 26.93 | 26.09 | 26.91 | 23,755 | +0.76(+2.93%) |
Jun 03, 2016 | 26.28 | 26.28 | 25.96 | 26.14 | 24,687 | -0.27(-1.01%) |
Jun 02, 2016 | 26.29 | 26.64 | 26.15 | 26.41 | 18,126 | +0.12(+0.47%) |
Jun 01, 2016 | 26.06 | 26.29 | 25.89 | 26.28 | 32,651 | +0.19(+0.73%) |
May 31, 2016 | 26.04 | 26.20 | 25.56 | 26.09 | 26,915 | +0.23(+0.89%) |
May 27, 2016 | 25.73 | 25.86 | 25.86 | 25.86 | 27,505 | +0.21(+0.82%) |
May 26, 2016 | 25.75 | 25.90 | 25.43 | 25.65 | 23,155 | +0.05(+0.19%) |
May 25, 2016 | 25.19 | 25.70 | 25.19 | 25.61 | 26,166 | +0.46(+1.83%) |
May 24, 2016 | 24.37 | 25.34 | 24.37 | 25.15 | 49,390 | +0.89(+3.67%) |
May 23, 2016 | 24.48 | 24.57 | 24.24 | 24.26 | 12,150 | -0.30(-1.21%) |
May 20, 2016 | 24.28 | 24.66 | 24.28 | 24.55 | 13,281 | +0.42(+1.74%) |
May 19, 2016 | 24.15 | 24.34 | 23.98 | 24.13 | 8,069 | -0.29(-1.17%) |
May 18, 2016 | 23.79 | 24.52 | 23.76 | 24.42 | 19,617 | +0.54(+2.24%) |
May 17, 2016 | 24.74 | 24.74 | 23.80 | 23.88 | 20,423 | -0.91(-3.66%) |
May 16, 2016 | 24.93 | 24.98 | 24.73 | 24.79 | 14,191 | -0.04(-0.15%) |
May 13, 2016 | 24.99 | 25.08 | 24.78 | 24.83 | 28,872 | -0.04(-0.15%) |
May 12, 2016 | 25.02 | 25.05 | 24.78 | 24.87 | 12,255 | +0.00(+0.00%) |
May 11, 2016 | 25.25 | 25.34 | 24.85 | 24.87 | 30,192 | -0.40(-1.59%) |
May 10, 2016 | 25.16 | 25.36 | 25.10 | 25.27 | 17,578 | +0.19(+0.76%) |
May 09, 2016 | 24.74 | 25.18 | 24.63 | 25.08 | 30,071 | +0.29(+1.16%) |
May 06, 2016 | 24.54 | 24.86 | 24.54 | 24.79 | 14,616 | +0.08(+0.31%) |
May 05, 2016 | 24.68 | 24.76 | 24.58 | 24.72 | 20,936 | +0.17(+0.70%) |
May 04, 2016 | 24.49 | 24.63 | 24.48 | 24.54 | 30,398 | -0.08(-0.31%) |
May 03, 2016 | 24.74 | 24.78 | 24.62 | 24.62 | 17,502 | -0.21(-0.85%) |