Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.82 | 27.94 | 27.77 | 27.86 | 2,110,667 | +0.05(+0.19%) |
Jul 28, 2016 | 27.73 | 27.85 | 27.66 | 27.81 | 2,909,098 | +0.09(+0.32%) |
Jul 27, 2016 | 27.79 | 27.80 | 27.59 | 27.72 | 3,421,979 | +0.06(+0.21%) |
Jul 26, 2016 | 27.69 | 27.75 | 27.56 | 27.66 | 2,433,611 | -0.03(-0.12%) |
Jul 25, 2016 | 27.73 | 27.73 | 27.61 | 27.69 | 1,867,988 | -0.04(-0.15%) |
Jul 22, 2016 | 27.64 | 27.76 | 27.59 | 27.74 | 1,630,028 | +0.11(+0.38%) |
Jul 21, 2016 | 27.74 | 27.76 | 27.56 | 27.63 | 2,319,542 | -0.12(-0.44%) |
Jul 20, 2016 | 27.67 | 27.79 | 27.64 | 27.75 | 2,694,192 | +0.20(+0.72%) |
Jul 19, 2016 | 27.51 | 27.56 | 27.50 | 27.56 | 1,669,657 | -0.05(-0.17%) |
Jul 18, 2016 | 27.51 | 27.62 | 27.51 | 27.60 | 1,981,471 | +0.11(+0.38%) |
Jul 15, 2016 | 27.60 | 27.71 | 27.45 | 27.50 | 2,089,793 | -0.04(-0.13%) |
Jul 14, 2016 | 27.57 | 27.59 | 27.47 | 27.53 | 2,043,484 | +0.14(+0.53%) |
Jul 13, 2016 | 27.42 | 27.49 | 27.36 | 27.39 | 2,236,331 | -0.03(-0.10%) |
Jul 12, 2016 | 27.40 | 27.46 | 27.35 | 27.42 | 5,758,167 | +0.14(+0.53%) |
Jul 11, 2016 | 27.26 | 27.37 | 27.23 | 27.27 | 2,310,867 | +0.08(+0.31%) |
Jul 08, 2016 | 26.99 | 27.21 | 26.79 | 27.19 | 2,682,728 | +0.40(+1.50%) |
Jul 07, 2016 | 26.82 | 26.88 | 26.68 | 26.79 | 2,286,023 | -0.00(-0.01%) |
Jul 06, 2016 | 26.56 | 26.80 | 26.49 | 26.79 | 3,799,027 | +0.15(+0.57%) |
Jul 05, 2016 | 26.60 | 26.67 | 26.52 | 26.64 | 4,896,925 | -0.08(-0.28%) |
Jul 01, 2016 | 26.64 | 26.71 | 26.71 | 26.71 | 6,887,220 | +0.08(+0.29%) |
Jun 30, 2016 | 26.38 | 26.64 | 26.31 | 26.63 | 3,431,949 | +0.32(+1.20%) |
Jun 29, 2016 | 26.11 | 26.36 | 26.09 | 26.32 | 2,987,666 | +0.40(+1.56%) |
Jun 28, 2016 | 25.76 | 25.91 | 25.67 | 25.91 | 3,600,648 | +0.48(+1.90%) |
Jun 27, 2016 | 25.70 | 25.70 | 25.32 | 25.43 | 8,563,570 | -0.43(-1.68%) |
Jun 24, 2016 | 25.89 | 26.31 | 25.81 | 25.86 | 13,149,969 | -0.90(-3.38%) |
Jun 23, 2016 | 26.66 | 26.78 | 26.58 | 26.77 | 3,878,216 | +0.30(+1.13%) |
Jun 22, 2016 | 26.54 | 26.66 | 26.45 | 26.47 | 3,978,668 | -0.05(-0.20%) |
Jun 21, 2016 | 26.53 | 26.57 | 26.46 | 26.52 | 6,525,180 | +0.06(+0.22%) |
Jun 20, 2016 | 26.54 | 26.68 | 26.44 | 26.47 | 2,908,218 | +0.18(+0.67%) |
Jun 17, 2016 | 26.47 | 26.47 | 26.20 | 26.29 | 3,920,272 | -0.20(-0.74%) |
Jun 16, 2016 | 26.29 | 26.51 | 26.15 | 26.49 | 3,289,606 | +0.07(+0.28%) |
Jun 15, 2016 | 26.51 | 26.59 | 26.39 | 26.41 | 3,313,588 | -0.04(-0.15%) |
Jun 14, 2016 | 26.39 | 26.49 | 26.29 | 26.45 | 3,081,923 | -0.01(-0.03%) |
Jun 13, 2016 | 26.55 | 26.69 | 26.44 | 26.46 | 2,465,912 | -0.22(-0.82%) |
Jun 10, 2016 | 26.73 | 26.77 | 26.60 | 26.68 | 1,843,818 | -0.25(-0.91%) |
Jun 09, 2016 | 26.83 | 26.94 | 26.82 | 26.92 | 2,232,981 | -0.01(-0.05%) |
Jun 08, 2016 | 26.86 | 26.96 | 26.83 | 26.94 | 1,771,027 | +0.10(+0.36%) |
Jun 07, 2016 | 26.86 | 26.94 | 26.83 | 26.84 | 1,965,602 | +0.00(+0.02%) |
Jun 06, 2016 | 26.77 | 26.89 | 26.74 | 26.84 | 1,737,607 | +0.08(+0.31%) |
Jun 03, 2016 | 26.77 | 26.81 | 26.59 | 26.75 | 2,435,895 | -0.08(-0.31%) |
Jun 02, 2016 | 26.69 | 26.83 | 26.60 | 26.83 | 1,368,470 | +0.09(+0.35%) |
Jun 01, 2016 | 26.63 | 26.77 | 26.60 | 26.74 | 2,013,184 | +0.02(+0.08%) |
May 31, 2016 | 26.79 | 26.79 | 26.62 | 26.72 | 2,097,742 | -0.03(-0.10%) |
May 27, 2016 | 26.65 | 26.75 | 26.75 | 26.75 | 1,542,852 | +0.11(+0.41%) |
May 26, 2016 | 26.60 | 26.67 | 26.56 | 26.64 | 1,725,726 | +0.05(+0.17%) |
May 25, 2016 | 26.55 | 26.65 | 26.52 | 26.59 | 2,001,839 | +0.14(+0.52%) |
May 24, 2016 | 26.17 | 26.51 | 26.17 | 26.45 | 2,133,803 | +0.40(+1.53%) |
May 23, 2016 | 26.12 | 26.16 | 26.04 | 26.06 | 1,335,230 | -0.04(-0.17%) |
May 20, 2016 | 26.04 | 26.19 | 26.00 | 26.10 | 3,563,614 | +0.17(+0.64%) |
May 19, 2016 | 25.96 | 25.97 | 25.75 | 25.93 | 2,840,060 | -0.12(-0.46%) |
May 18, 2016 | 25.99 | 26.23 | 25.88 | 26.05 | 3,790,479 | -0.00(-0.01%) |
May 17, 2016 | 26.31 | 26.37 | 25.97 | 26.06 | 3,384,911 | -0.30(-1.13%) |
May 16, 2016 | 26.10 | 26.42 | 26.09 | 26.35 | 2,646,083 | +0.28(+1.06%) |
May 13, 2016 | 26.19 | 26.30 | 26.03 | 26.08 | 3,746,071 | -0.17(-0.66%) |
May 12, 2016 | 26.36 | 26.36 | 26.08 | 26.25 | 2,583,512 | +0.00(+0.00%) |
May 11, 2016 | 26.46 | 26.52 | 26.25 | 26.25 | 2,153,170 | -0.28(-1.04%) |
May 10, 2016 | 26.30 | 26.54 | 26.30 | 26.53 | 3,411,905 | +0.32(+1.23%) |
May 09, 2016 | 26.11 | 26.28 | 26.11 | 26.20 | 2,349,983 | +0.10(+0.37%) |
May 06, 2016 | 25.91 | 26.11 | 25.86 | 26.11 | 2,802,184 | +0.11(+0.44%) |
May 05, 2016 | 26.02 | 26.09 | 25.94 | 25.99 | 3,927,226 | +0.01(+0.04%) |
May 04, 2016 | 25.94 | 26.06 | 25.92 | 25.98 | 3,498,137 | -0.12(-0.45%) |
May 03, 2016 | 26.12 | 26.21 | 26.00 | 26.10 | 6,713,801 | -0.18(-0.68%) |