Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.44 | 31.41 | 29.44 | 30.02 | 1,172,502 | +0.76(+2.60%) |
Jul 28, 2016 | 29.01 | 29.86 | 28.07 | 29.26 | 1,620,882 | +2.57(+9.63%) |
Jul 27, 2016 | 26.20 | 26.74 | 25.91 | 26.69 | 350,864 | +0.66(+2.54%) |
Jul 26, 2016 | 25.25 | 26.17 | 24.36 | 26.03 | 405,538 | +0.81(+3.21%) |
Jul 25, 2016 | 25.22 | 25.41 | 24.81 | 25.22 | 196,925 | -0.09(-0.36%) |
Jul 22, 2016 | 25.39 | 25.42 | 24.99 | 25.31 | 202,281 | -0.16(-0.63%) |
Jul 21, 2016 | 25.58 | 25.85 | 25.36 | 25.47 | 128,154 | -0.11(-0.43%) |
Jul 20, 2016 | 25.29 | 25.59 | 24.99 | 25.58 | 164,596 | +0.20(+0.79%) |
Jul 19, 2016 | 25.37 | 25.62 | 25.20 | 25.38 | 131,097 | -0.20(-0.78%) |
Jul 18, 2016 | 25.48 | 25.77 | 25.13 | 25.58 | 133,843 | -0.04(-0.16%) |
Jul 15, 2016 | 25.68 | 25.71 | 25.28 | 25.62 | 234,221 | +0.10(+0.39%) |
Jul 14, 2016 | 26.17 | 26.41 | 25.38 | 25.52 | 330,190 | -0.30(-1.16%) |
Jul 13, 2016 | 26.41 | 26.57 | 25.54 | 25.82 | 398,186 | -0.35(-1.34%) |
Jul 12, 2016 | 25.69 | 26.32 | 25.62 | 26.17 | 273,347 | +0.94(+3.73%) |
Jul 11, 2016 | 25.05 | 25.74 | 25.04 | 25.23 | 279,044 | +0.48(+1.94%) |
Jul 08, 2016 | 23.95 | 24.88 | 23.61 | 24.75 | 240,119 | +1.14(+4.83%) |
Jul 07, 2016 | 23.41 | 24.07 | 23.41 | 23.61 | 181,544 | +0.18(+0.77%) |
Jul 05, 2016 | 24.51 | 24.69 | 23.23 | 23.43 | 270,744 | -1.47(-5.90%) |
Jul 01, 2016 | 24.10 | 24.90 | 24.90 | 24.90 | 219,600 | +0.77(+3.19%) |
Jun 30, 2016 | 23.58 | 24.16 | 23.44 | 24.13 | 351,765 | +0.57(+2.42%) |
Jun 29, 2016 | 23.06 | 23.77 | 23.06 | 23.56 | 292,560 | +0.88(+3.88%) |
Jun 28, 2016 | 22.63 | 22.96 | 22.50 | 22.68 | 355,419 | +0.62(+2.81%) |
Jun 27, 2016 | 23.78 | 23.78 | 21.80 | 22.06 | 446,614 | -2.19(-9.03%) |
Jun 24, 2016 | 24.97 | 25.70 | 24.20 | 24.25 | 548,531 | -2.60(-9.68%) |
Jun 23, 2016 | 26.39 | 26.85 | 26.35 | 26.85 | 209,940 | +0.86(+3.31%) |
Jun 22, 2016 | 26.23 | 26.48 | 25.74 | 25.99 | 296,983 | -0.14(-0.54%) |
Jun 21, 2016 | 26.15 | 26.24 | 25.40 | 26.13 | 247,999 | -0.01(-0.04%) |
Jun 20, 2016 | 25.80 | 26.20 | 25.79 | 26.14 | 306,906 | +0.74(+2.91%) |
Jun 17, 2016 | 25.25 | 25.70 | 25.25 | 25.40 | 387,608 | +0.10(+0.40%) |
Jun 16, 2016 | 24.99 | 25.36 | 24.41 | 25.30 | 352,778 | +0.08(+0.32%) |
Jun 15, 2016 | 25.70 | 25.88 | 25.19 | 25.22 | 247,095 | -0.34(-1.33%) |
Jun 14, 2016 | 25.68 | 26.04 | 25.27 | 25.56 | 274,338 | -0.32(-1.24%) |
Jun 13, 2016 | 26.10 | 26.70 | 25.76 | 25.88 | 255,662 | -0.48(-1.82%) |
Jun 10, 2016 | 26.88 | 26.95 | 26.16 | 26.36 | 222,481 | -0.99(-3.62%) |
Jun 09, 2016 | 27.32 | 27.50 | 27.06 | 27.35 | 180,391 | -0.36(-1.30%) |
Jun 08, 2016 | 28.03 | 28.24 | 27.62 | 27.71 | 181,734 | -0.12(-0.43%) |
Jun 07, 2016 | 27.82 | 27.95 | 27.25 | 27.83 | 260,307 | +0.39(+1.42%) |
Jun 06, 2016 | 26.53 | 27.49 | 26.42 | 27.44 | 363,137 | +1.05(+3.98%) |
Jun 03, 2016 | 26.57 | 26.61 | 26.12 | 26.39 | 224,737 | -0.21(-0.79%) |
Jun 02, 2016 | 26.68 | 26.75 | 25.89 | 26.60 | 272,938 | -0.30(-1.12%) |
Jun 01, 2016 | 25.77 | 27.00 | 25.50 | 26.90 | 555,724 | +0.94(+3.62%) |
May 31, 2016 | 25.86 | 26.26 | 25.81 | 25.96 | 211,627 | +0.27(+1.05%) |
May 27, 2016 | 25.77 | 25.69 | 25.69 | 25.69 | 153,300 | -0.19(-0.73%) |
May 26, 2016 | 26.54 | 26.82 | 25.75 | 25.88 | 394,333 | -0.39(-1.48%) |
May 25, 2016 | 25.14 | 26.48 | 25.12 | 26.27 | 523,726 | +1.36(+5.46%) |
May 24, 2016 | 24.56 | 25.05 | 24.35 | 24.91 | 234,023 | +0.56(+2.30%) |
May 23, 2016 | 24.35 | 24.65 | 24.21 | 24.35 | 193,577 | -0.12(-0.49%) |
May 20, 2016 | 23.90 | 24.57 | 23.77 | 24.47 | 224,495 | +0.69(+2.90%) |
May 19, 2016 | 23.69 | 24.11 | 23.35 | 23.78 | 279,440 | -0.20(-0.83%) |
May 18, 2016 | 23.98 | 24.79 | 23.75 | 23.98 | 332,433 | -0.26(-1.07%) |
May 17, 2016 | 24.26 | 25.07 | 24.01 | 24.24 | 290,894 | +0.00(+0.00%) |
May 16, 2016 | 24.21 | 24.96 | 24.21 | 24.24 | 381,894 | +0.34(+1.42%) |
May 13, 2016 | 24.02 | 24.98 | 23.70 | 23.90 | 256,570 | -0.28(-1.16%) |
May 12, 2016 | 24.58 | 24.93 | 23.82 | 24.18 | 308,118 | -0.16(-0.66%) |
May 11, 2016 | 24.50 | 25.21 | 24.16 | 24.34 | 430,059 | -0.17(-0.69%) |
May 10, 2016 | 23.78 | 24.81 | 23.71 | 24.51 | 336,466 | +0.74(+3.11%) |
May 09, 2016 | 24.49 | 24.71 | 23.64 | 23.77 | 561,085 | -0.95(-3.84%) |
May 06, 2016 | 24.35 | 24.86 | 24.35 | 24.72 | 422,806 | +0.21(+0.86%) |
May 05, 2016 | 24.91 | 25.12 | 24.45 | 24.51 | 402,599 | -0.07(-0.28%) |
May 04, 2016 | 25.00 | 25.67 | 24.50 | 24.58 | 409,974 | -0.55(-2.19%) |
May 03, 2016 | 25.39 | 25.68 | 24.65 | 25.13 | 570,737 | -0.64(-2.48%) |