Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.56 | 30.31 | 28.95 | 30.24 | 1,326,988 | +0.62(+2.09%) |
Jul 28, 2016 | 28.19 | 29.76 | 28.18 | 29.62 | 1,011,655 | +1.57(+5.60%) |
Jul 27, 2016 | 28.60 | 28.80 | 28.01 | 28.05 | 697,842 | +0.00(+0.00%) |
Jul 26, 2016 | 27.97 | 28.26 | 27.83 | 28.05 | 543,247 | +0.01(+0.04%) |
Jul 25, 2016 | 28.31 | 28.33 | 27.88 | 28.04 | 978,480 | -0.12(-0.43%) |
Jul 22, 2016 | 28.18 | 28.25 | 27.70 | 28.16 | 1,408,189 | +0.09(+0.32%) |
Jul 21, 2016 | 28.96 | 29.04 | 27.81 | 28.07 | 739,574 | -0.91(-3.14%) |
Jul 20, 2016 | 28.24 | 29.18 | 28.24 | 28.98 | 886,732 | +0.76(+2.69%) |
Jul 19, 2016 | 28.46 | 28.89 | 28.07 | 28.22 | 575,427 | -0.54(-1.88%) |
Jul 18, 2016 | 28.88 | 29.12 | 28.71 | 28.76 | 500,857 | -0.02(-0.07%) |
Jul 15, 2016 | 29.05 | 29.17 | 28.61 | 28.78 | 616,746 | -0.01(-0.03%) |
Jul 14, 2016 | 29.47 | 29.59 | 28.71 | 28.79 | 1,701,855 | -0.37(-1.27%) |
Jul 13, 2016 | 29.30 | 29.76 | 29.10 | 29.16 | 579,024 | -0.18(-0.61%) |
Jul 12, 2016 | 28.83 | 29.50 | 28.75 | 29.34 | 714,203 | +0.76(+2.66%) |
Jul 11, 2016 | 28.50 | 28.83 | 28.22 | 28.58 | 528,707 | +0.40(+1.42%) |
Jul 08, 2016 | 27.25 | 28.23 | 27.14 | 28.18 | 1,307,973 | +1.04(+3.83%) |
Jul 07, 2016 | 26.76 | 27.34 | 26.73 | 27.14 | 911,044 | +0.52(+1.95%) |
Jul 06, 2016 | 26.46 | 27.17 | 26.32 | 26.62 | 684,385 | +0.02(+0.08%) |
Jul 05, 2016 | 26.50 | 26.67 | 26.29 | 26.60 | 423,756 | -0.20(-0.75%) |
Jul 01, 2016 | 26.35 | 26.80 | 26.80 | 26.80 | 772,200 | +0.42(+1.59%) |
Jun 30, 2016 | 26.14 | 26.49 | 25.93 | 26.38 | 981,178 | +0.46(+1.77%) |
Jun 29, 2016 | 25.18 | 25.97 | 24.98 | 25.92 | 672,975 | +1.01(+4.05%) |
Jun 28, 2016 | 24.61 | 25.13 | 24.51 | 24.91 | 915,687 | +0.63(+2.59%) |
Jun 27, 2016 | 25.50 | 25.50 | 23.65 | 24.28 | 1,520,302 | -1.72(-6.62%) |
Jun 24, 2016 | 26.34 | 27.09 | 25.96 | 26.00 | 4,621,043 | -1.90(-6.81%) |
Jun 23, 2016 | 27.59 | 27.90 | 27.37 | 27.90 | 1,144,958 | +0.63(+2.31%) |
Jun 22, 2016 | 27.50 | 27.73 | 26.90 | 27.27 | 730,010 | -0.38(-1.37%) |
Jun 21, 2016 | 27.60 | 27.86 | 27.38 | 27.65 | 432,030 | +0.14(+0.51%) |
Jun 20, 2016 | 27.32 | 27.88 | 27.13 | 27.51 | 666,926 | +0.50(+1.85%) |
Jun 17, 2016 | 27.31 | 27.31 | 26.80 | 27.01 | 964,069 | -0.18(-0.66%) |
Jun 16, 2016 | 27.28 | 27.40 | 26.82 | 27.19 | 734,353 | -0.20(-0.73%) |
Jun 15, 2016 | 27.13 | 27.49 | 27.13 | 27.39 | 935,448 | +0.20(+0.74%) |
Jun 14, 2016 | 26.97 | 27.29 | 26.84 | 27.19 | 803,977 | +0.22(+0.82%) |
Jun 13, 2016 | 26.87 | 27.18 | 26.60 | 26.97 | 1,194,526 | +0.07(+0.26%) |
Jun 10, 2016 | 26.70 | 26.95 | 26.38 | 26.90 | 1,056,684 | -0.09(-0.33%) |
Jun 09, 2016 | 27.42 | 27.66 | 26.98 | 26.99 | 441,013 | -0.75(-2.70%) |
Jun 08, 2016 | 27.19 | 28.00 | 27.16 | 27.74 | 1,124,290 | +0.51(+1.87%) |
Jun 07, 2016 | 26.46 | 27.25 | 26.40 | 27.23 | 1,647,618 | +0.86(+3.26%) |
Jun 06, 2016 | 26.11 | 26.37 | 25.63 | 26.37 | 1,027,972 | +0.20(+0.76%) |
Jun 03, 2016 | 25.84 | 26.21 | 25.42 | 26.17 | 871,303 | +0.28(+1.08%) |
Jun 02, 2016 | 25.52 | 26.05 | 25.45 | 25.89 | 1,400,732 | +0.13(+0.50%) |
Jun 01, 2016 | 24.93 | 26.00 | 24.65 | 25.76 | 2,990,800 | +1.27(+5.19%) |
May 31, 2016 | 24.40 | 24.55 | 24.16 | 24.49 | 1,057,707 | +0.01(+0.04%) |
May 27, 2016 | 24.30 | 24.48 | 24.48 | 24.48 | 725,000 | -0.01(-0.04%) |
May 26, 2016 | 24.22 | 24.61 | 24.18 | 24.49 | 684,180 | +0.30(+1.24%) |
May 25, 2016 | 24.78 | 24.89 | 23.72 | 24.19 | 1,005,960 | -0.50(-2.03%) |
May 24, 2016 | 24.48 | 25.09 | 24.25 | 24.69 | 1,550,166 | +0.39(+1.60%) |
May 23, 2016 | 24.30 | 24.63 | 24.13 | 24.30 | 521,597 | -0.06(-0.25%) |
May 20, 2016 | 23.45 | 24.37 | 23.35 | 24.36 | 726,224 | +1.04(+4.46%) |
May 19, 2016 | 23.55 | 24.06 | 23.13 | 23.32 | 664,320 | -0.27(-1.14%) |
May 18, 2016 | 22.99 | 23.90 | 22.99 | 23.59 | 832,919 | +0.55(+2.39%) |
May 17, 2016 | 23.31 | 23.73 | 22.88 | 23.04 | 1,048,736 | -0.30(-1.29%) |
May 16, 2016 | 23.37 | 23.69 | 23.25 | 23.34 | 1,017,084 | -0.13(-0.55%) |
May 13, 2016 | 23.50 | 23.82 | 23.29 | 23.47 | 587,694 | -0.19(-0.80%) |
May 12, 2016 | 23.95 | 24.17 | 23.17 | 23.66 | 816,619 | -0.10(-0.42%) |
May 11, 2016 | 23.84 | 24.64 | 23.74 | 23.76 | 1,014,966 | -0.16(-0.67%) |
May 10, 2016 | 24.00 | 24.11 | 23.59 | 23.92 | 786,501 | -0.08(-0.33%) |
May 09, 2016 | 23.34 | 24.19 | 23.25 | 24.00 | 1,172,653 | +0.56(+2.39%) |
May 06, 2016 | 22.99 | 23.54 | 22.48 | 23.44 | 1,112,411 | +0.31(+1.34%) |
May 05, 2016 | 23.73 | 23.83 | 22.75 | 23.13 | 1,177,094 | -0.54(-2.28%) |
May 04, 2016 | 24.32 | 26.00 | 23.50 | 23.67 | 3,535,194 | +0.83(+3.63%) |
May 03, 2016 | 23.16 | 23.50 | 22.63 | 22.84 | 1,217,733 | -0.66(-2.81%) |