Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.65 | 25.77 | 25.15 | 25.34 | 700,958 | -0.27(-1.05%) |
Jul 28, 2016 | 25.67 | 25.94 | 25.34 | 25.61 | 562,551 | -0.19(-0.74%) |
Jul 27, 2016 | 24.81 | 25.82 | 24.81 | 25.80 | 1,435,774 | +1.10(+4.45%) |
Jul 26, 2016 | 25.55 | 25.90 | 23.50 | 24.70 | 3,502,644 | -4.44(-15.24%) |
Jul 25, 2016 | 28.87 | 29.17 | 28.77 | 29.14 | 647,893 | +0.43(+1.50%) |
Jul 22, 2016 | 28.63 | 28.91 | 28.25 | 28.71 | 692,065 | -0.06(-0.21%) |
Jul 21, 2016 | 29.07 | 29.11 | 28.58 | 28.77 | 302,724 | -0.21(-0.72%) |
Jul 20, 2016 | 28.81 | 29.16 | 28.76 | 28.98 | 314,541 | +0.13(+0.45%) |
Jul 19, 2016 | 28.58 | 29.07 | 28.51 | 28.85 | 325,260 | +0.10(+0.35%) |
Jul 18, 2016 | 28.71 | 29.13 | 28.63 | 28.75 | 292,709 | -0.12(-0.42%) |
Jul 15, 2016 | 28.89 | 28.94 | 28.36 | 28.87 | 394,551 | +0.24(+0.84%) |
Jul 14, 2016 | 28.88 | 29.01 | 28.58 | 28.63 | 317,587 | -0.08(-0.28%) |
Jul 13, 2016 | 28.45 | 28.73 | 28.30 | 28.71 | 419,038 | +0.40(+1.41%) |
Jul 12, 2016 | 28.01 | 28.44 | 27.81 | 28.31 | 350,112 | +0.57(+2.05%) |
Jul 11, 2016 | 27.65 | 27.92 | 27.60 | 27.74 | 382,426 | +0.19(+0.69%) |
Jul 08, 2016 | 27.01 | 27.76 | 26.86 | 27.55 | 518,329 | +0.69(+2.57%) |
Jul 07, 2016 | 26.72 | 27.09 | 26.68 | 26.86 | 293,605 | +0.42(+1.59%) |
Jul 05, 2016 | 26.64 | 26.64 | 26.25 | 26.44 | 259,462 | -0.33(-1.23%) |
Jul 01, 2016 | 26.68 | 26.77 | 26.77 | 26.77 | 520,000 | -0.04(-0.15%) |
Jun 30, 2016 | 26.02 | 26.81 | 25.75 | 26.81 | 521,745 | +0.87(+3.35%) |
Jun 29, 2016 | 25.94 | 26.31 | 25.67 | 25.94 | 537,520 | +0.25(+0.97%) |
Jun 28, 2016 | 25.48 | 25.74 | 25.21 | 25.69 | 648,315 | +0.53(+2.11%) |
Jun 27, 2016 | 26.15 | 26.16 | 25.09 | 25.16 | 741,858 | -1.19(-4.52%) |
Jun 24, 2016 | 27.16 | 27.48 | 26.27 | 26.35 | 1,147,503 | -1.81(-6.43%) |
Jun 23, 2016 | 28.31 | 28.31 | 28.00 | 28.16 | 329,805 | +0.16(+0.57%) |
Jun 22, 2016 | 27.58 | 28.25 | 27.58 | 28.00 | 601,790 | +0.54(+1.97%) |
Jun 21, 2016 | 27.50 | 27.58 | 27.23 | 27.46 | 284,383 | -0.02(-0.07%) |
Jun 20, 2016 | 27.46 | 27.81 | 27.43 | 27.48 | 498,521 | +0.34(+1.25%) |
Jun 17, 2016 | 27.42 | 27.54 | 26.89 | 27.14 | 1,409,162 | -0.25(-0.91%) |
Jun 16, 2016 | 27.00 | 27.42 | 26.76 | 27.39 | 516,821 | +0.16(+0.59%) |
Jun 15, 2016 | 27.67 | 27.73 | 27.21 | 27.23 | 428,545 | -0.30(-1.09%) |
Jun 14, 2016 | 27.44 | 27.86 | 27.29 | 27.53 | 506,364 | +0.00(+0.00%) |
Jun 13, 2016 | 27.89 | 28.04 | 27.43 | 27.53 | 485,549 | -0.51(-1.82%) |
Jun 10, 2016 | 28.05 | 28.44 | 27.54 | 28.04 | 509,606 | -0.40(-1.41%) |
Jun 09, 2016 | 28.03 | 28.45 | 27.87 | 28.44 | 693,519 | +0.36(+1.28%) |
Jun 08, 2016 | 27.70 | 28.17 | 27.57 | 28.08 | 505,976 | +0.32(+1.15%) |
Jun 07, 2016 | 27.74 | 27.97 | 27.58 | 27.76 | 669,168 | +0.03(+0.11%) |
Jun 06, 2016 | 27.21 | 27.93 | 27.21 | 27.73 | 427,241 | +0.19(+0.69%) |
Jun 03, 2016 | 27.60 | 27.64 | 27.30 | 27.54 | 466,161 | -0.08(-0.29%) |
Jun 02, 2016 | 27.08 | 27.65 | 27.06 | 27.62 | 614,086 | +0.39(+1.43%) |
Jun 01, 2016 | 27.66 | 27.66 | 26.64 | 27.23 | 1,204,916 | +0.44(+1.64%) |
May 31, 2016 | 26.16 | 27.00 | 26.14 | 26.79 | 1,533,608 | +0.33(+1.25%) |
May 27, 2016 | 26.10 | 26.46 | 26.46 | 26.46 | 694,600 | +0.37(+1.42%) |
May 26, 2016 | 25.93 | 26.28 | 25.79 | 26.09 | 667,743 | +0.28(+1.08%) |
May 25, 2016 | 26.03 | 26.50 | 25.70 | 25.81 | 725,815 | -0.22(-0.85%) |
May 24, 2016 | 25.65 | 26.12 | 25.51 | 26.03 | 761,968 | +0.58(+2.28%) |
May 23, 2016 | 25.48 | 25.88 | 25.29 | 25.45 | 761,074 | -0.09(-0.35%) |
May 20, 2016 | 25.39 | 25.88 | 25.18 | 25.54 | 587,744 | +0.33(+1.31%) |
May 19, 2016 | 25.24 | 25.49 | 24.87 | 25.21 | 457,789 | -0.30(-1.18%) |
May 18, 2016 | 24.85 | 25.73 | 24.85 | 25.51 | 545,191 | +0.49(+1.96%) |
May 17, 2016 | 25.34 | 25.58 | 24.87 | 25.02 | 647,152 | -0.50(-1.96%) |
May 16, 2016 | 24.69 | 25.76 | 24.69 | 25.52 | 1,196,421 | +0.69(+2.78%) |
May 13, 2016 | 24.80 | 24.98 | 24.66 | 24.83 | 735,797 | +0.01(+0.04%) |
May 12, 2016 | 24.76 | 24.95 | 24.36 | 24.82 | 611,171 | +0.12(+0.49%) |
May 11, 2016 | 24.55 | 24.92 | 24.51 | 24.70 | 459,474 | +0.06(+0.24%) |
May 10, 2016 | 24.46 | 24.67 | 24.15 | 24.64 | 586,106 | +0.33(+1.36%) |
May 09, 2016 | 24.18 | 24.50 | 24.18 | 24.31 | 531,267 | +0.06(+0.25%) |
May 06, 2016 | 23.90 | 24.25 | 23.71 | 24.25 | 542,657 | +0.34(+1.42%) |
May 05, 2016 | 24.02 | 24.26 | 23.80 | 23.91 | 503,857 | -0.04(-0.17%) |
May 04, 2016 | 23.95 | 24.30 | 23.83 | 23.95 | 474,829 | -0.21(-0.87%) |
May 03, 2016 | 23.96 | 24.23 | 23.80 | 24.16 | 475,016 | +0.05(+0.21%) |