Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.36 | 28.45 | 28.10 | 28.37 | 136,998 | +0.04(+0.14%) |
Jul 28, 2016 | 28.26 | 28.42 | 28.18 | 28.34 | 54,167 | -0.05(-0.18%) |
Jul 27, 2016 | 28.45 | 28.65 | 28.09 | 28.39 | 61,298 | +0.00(+0.00%) |
Jul 26, 2016 | 27.69 | 28.40 | 27.63 | 28.39 | 90,663 | +0.43(+1.54%) |
Jul 25, 2016 | 27.49 | 28.00 | 27.41 | 27.95 | 73,370 | +0.48(+1.73%) |
Jul 22, 2016 | 27.14 | 27.69 | 27.14 | 27.48 | 65,999 | +0.31(+1.16%) |
Jul 21, 2016 | 27.47 | 27.47 | 27.15 | 27.16 | 72,306 | -0.19(-0.69%) |
Jul 20, 2016 | 27.47 | 27.49 | 27.12 | 27.35 | 87,950 | +0.12(+0.42%) |
Jul 19, 2016 | 27.23 | 27.44 | 26.97 | 27.24 | 49,887 | +0.05(+0.20%) |
Jul 18, 2016 | 27.35 | 27.45 | 27.16 | 27.18 | 83,453 | -0.09(-0.32%) |
Jul 15, 2016 | 27.16 | 27.39 | 26.99 | 27.27 | 66,354 | +0.29(+1.06%) |
Jul 14, 2016 | 26.84 | 27.34 | 26.78 | 26.98 | 70,484 | +0.36(+1.34%) |
Jul 13, 2016 | 26.42 | 26.69 | 26.21 | 26.63 | 106,623 | +0.25(+0.94%) |
Jul 12, 2016 | 25.99 | 26.56 | 25.74 | 26.38 | 79,313 | +0.53(+2.04%) |
Jul 11, 2016 | 25.62 | 25.92 | 25.62 | 25.85 | 51,105 | +0.31(+1.20%) |
Jul 08, 2016 | 25.47 | 25.69 | 25.41 | 25.54 | 92,773 | +0.24(+0.93%) |
Jul 07, 2016 | 25.34 | 25.49 | 25.15 | 25.31 | 36,960 | +0.20(+0.81%) |
Jul 05, 2016 | 25.07 | 25.30 | 24.90 | 25.10 | 72,866 | -0.34(-1.32%) |
Jul 01, 2016 | 25.67 | 25.44 | 25.44 | 25.44 | 171,624 | -0.39(-1.51%) |
Jun 30, 2016 | 25.31 | 25.85 | 25.00 | 25.83 | 69,361 | +0.57(+2.26%) |
Jun 29, 2016 | 25.10 | 25.28 | 24.84 | 25.26 | 84,791 | +0.41(+1.66%) |
Jun 28, 2016 | 24.91 | 25.06 | 24.43 | 24.85 | 112,140 | +0.24(+0.98%) |
Jun 27, 2016 | 25.03 | 25.07 | 24.48 | 24.60 | 174,409 | -0.64(-2.52%) |
Jun 24, 2016 | 25.58 | 25.80 | 25.19 | 25.24 | 160,717 | -1.36(-5.12%) |
Jun 23, 2016 | 26.19 | 26.65 | 26.08 | 26.60 | 98,111 | +0.70(+2.72%) |
Jun 22, 2016 | 26.06 | 26.20 | 25.87 | 25.90 | 59,124 | -0.15(-0.59%) |
Jun 21, 2016 | 25.97 | 26.20 | 25.73 | 26.06 | 41,772 | +0.10(+0.38%) |
Jun 20, 2016 | 25.70 | 26.31 | 25.70 | 25.96 | 72,713 | +0.40(+1.57%) |
Jun 17, 2016 | 25.67 | 25.97 | 25.32 | 25.56 | 260,125 | -0.19(-0.73%) |
Jun 16, 2016 | 25.71 | 25.86 | 25.59 | 25.74 | 76,033 | -0.19(-0.72%) |
Jun 15, 2016 | 25.94 | 26.29 | 25.92 | 25.93 | 58,064 | -0.09(-0.34%) |
Jun 14, 2016 | 26.20 | 26.23 | 25.91 | 26.02 | 70,961 | -0.22(-0.84%) |
Jun 13, 2016 | 26.66 | 26.69 | 26.16 | 26.24 | 91,803 | -0.74(-2.75%) |
Jun 10, 2016 | 26.97 | 27.10 | 26.70 | 26.98 | 40,962 | -0.10(-0.37%) |
Jun 09, 2016 | 27.15 | 27.23 | 26.64 | 27.08 | 42,272 | -0.26(-0.94%) |
Jun 08, 2016 | 27.05 | 27.42 | 26.87 | 27.34 | 56,630 | +0.26(+0.97%) |
Jun 07, 2016 | 26.98 | 27.32 | 26.82 | 27.07 | 106,471 | -0.18(-0.65%) |
Jun 06, 2016 | 26.92 | 27.41 | 26.92 | 27.25 | 61,144 | +0.30(+1.12%) |
Jun 03, 2016 | 27.04 | 27.04 | 26.41 | 26.95 | 80,454 | -0.26(-0.97%) |
Jun 02, 2016 | 27.23 | 27.27 | 26.93 | 27.21 | 140,823 | -0.05(-0.18%) |
Jun 01, 2016 | 26.92 | 27.32 | 26.82 | 27.26 | 132,950 | +0.30(+1.10%) |
May 31, 2016 | 27.04 | 27.05 | 26.88 | 26.96 | 120,887 | -0.07(-0.26%) |
May 27, 2016 | 26.81 | 27.03 | 27.03 | 27.03 | 79,169 | +0.20(+0.74%) |
May 26, 2016 | 27.03 | 27.03 | 26.80 | 26.84 | 70,062 | -0.22(-0.81%) |
May 25, 2016 | 26.84 | 27.24 | 26.78 | 27.06 | 107,630 | +0.22(+0.82%) |
May 24, 2016 | 26.43 | 26.87 | 26.41 | 26.84 | 96,004 | +0.55(+2.09%) |
May 23, 2016 | 26.41 | 26.42 | 26.21 | 26.29 | 57,427 | -0.14(-0.52%) |
May 20, 2016 | 26.34 | 26.65 | 26.25 | 26.42 | 48,426 | +0.19(+0.71%) |
May 19, 2016 | 26.64 | 26.77 | 25.99 | 26.24 | 98,377 | -0.43(-1.61%) |
May 18, 2016 | 26.10 | 26.68 | 26.10 | 26.66 | 171,204 | +0.66(+2.54%) |
May 17, 2016 | 26.12 | 26.25 | 25.91 | 26.01 | 241,912 | -0.21(-0.80%) |
May 16, 2016 | 26.10 | 26.36 | 26.08 | 26.21 | 78,719 | +0.17(+0.65%) |
May 13, 2016 | 26.23 | 26.27 | 25.91 | 26.04 | 155,283 | -0.08(-0.29%) |
May 12, 2016 | 26.18 | 26.24 | 25.96 | 26.12 | 111,312 | -0.02(-0.06%) |
May 11, 2016 | 26.14 | 26.26 | 26.04 | 26.14 | 105,499 | -0.08(-0.31%) |
May 10, 2016 | 26.43 | 26.51 | 26.12 | 26.22 | 108,898 | +0.09(+0.34%) |
May 09, 2016 | 26.03 | 26.37 | 26.03 | 26.13 | 160,391 | +0.13(+0.49%) |
May 06, 2016 | 25.74 | 26.02 | 25.71 | 26.01 | 128,159 | +0.12(+0.47%) |
May 05, 2016 | 25.97 | 26.04 | 25.73 | 25.88 | 128,139 | +0.05(+0.19%) |
May 04, 2016 | 25.62 | 25.93 | 25.52 | 25.84 | 125,149 | +0.12(+0.47%) |
May 03, 2016 | 25.90 | 25.96 | 25.69 | 25.71 | 125,883 | -0.31(-1.20%) |