Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.75 | 28.18 | 27.75 | 28.09 | 287,376 | +0.33(+1.17%) |
Jul 28, 2016 | 27.95 | 27.95 | 27.70 | 27.77 | 147,430 | -0.24(-0.87%) |
Jul 27, 2016 | 28.12 | 28.14 | 27.84 | 28.01 | 626,811 | -0.07(-0.26%) |
Jul 26, 2016 | 28.08 | 28.17 | 27.90 | 28.08 | 228,969 | -0.06(-0.20%) |
Jul 25, 2016 | 28.04 | 28.22 | 27.95 | 28.14 | 391,694 | +0.15(+0.52%) |
Jul 22, 2016 | 27.35 | 28.10 | 27.35 | 28.00 | 2,901,969 | +0.72(+2.63%) |
Jul 21, 2016 | 27.68 | 27.75 | 27.24 | 27.28 | 5,676,679 | -0.42(-1.50%) |
Jul 20, 2016 | 27.80 | 27.80 | 27.58 | 27.69 | 254,531 | -0.07(-0.26%) |
Jul 19, 2016 | 28.01 | 28.03 | 27.72 | 27.77 | 600,036 | -0.26(-0.93%) |
Jul 18, 2016 | 28.18 | 28.18 | 27.94 | 28.03 | 1,134,939 | -0.21(-0.75%) |
Jul 15, 2016 | 28.27 | 28.37 | 28.13 | 28.24 | 2,639,570 | +0.03(+0.12%) |
Jul 14, 2016 | 28.27 | 28.45 | 28.18 | 28.21 | 435,243 | +0.01(+0.03%) |
Jul 13, 2016 | 28.02 | 28.41 | 27.95 | 28.20 | 1,714,757 | +0.15(+0.52%) |
Jul 12, 2016 | 27.91 | 28.22 | 27.72 | 28.05 | 439,316 | +0.19(+0.67%) |
Jul 11, 2016 | 27.71 | 27.86 | 27.60 | 27.86 | 855,953 | +0.29(+1.03%) |
Jul 08, 2016 | 27.16 | 27.64 | 27.03 | 27.58 | 435,982 | +0.55(+2.05%) |
Jul 07, 2016 | 27.03 | 27.14 | 26.75 | 27.03 | 411,486 | -0.08(-0.30%) |
Jul 06, 2016 | 26.94 | 27.11 | 26.66 | 27.11 | 1,102,058 | +0.13(+0.48%) |
Jul 05, 2016 | 27.18 | 27.18 | 26.89 | 26.98 | 968,892 | -0.18(-0.66%) |
Jul 01, 2016 | 27.14 | 27.16 | 27.16 | 27.16 | 2,327,747 | +0.02(+0.06%) |
Jun 30, 2016 | 26.56 | 27.14 | 26.56 | 27.14 | 471,737 | +0.52(+1.96%) |
Jun 29, 2016 | 26.37 | 26.64 | 26.20 | 26.62 | 282,954 | +0.64(+2.48%) |
Jun 28, 2016 | 25.65 | 25.98 | 25.57 | 25.97 | 594,588 | +0.52(+2.05%) |
Jun 27, 2016 | 25.79 | 25.80 | 25.25 | 25.45 | 945,774 | -0.51(-1.98%) |
Jun 24, 2016 | 26.06 | 26.37 | 25.83 | 25.97 | 1,848,553 | -0.89(-3.31%) |
Jun 23, 2016 | 26.48 | 26.85 | 26.48 | 26.85 | 1,870,613 | +0.59(+2.23%) |
Jun 22, 2016 | 26.35 | 26.53 | 26.25 | 26.27 | 840,595 | -0.10(-0.37%) |
Jun 21, 2016 | 26.19 | 26.44 | 26.09 | 26.37 | 435,205 | +0.19(+0.71%) |
Jun 20, 2016 | 26.04 | 26.25 | 26.04 | 26.18 | 816,492 | +0.35(+1.35%) |
Jun 17, 2016 | 25.77 | 25.87 | 25.59 | 25.83 | 1,389,868 | -0.02(-0.06%) |
Jun 16, 2016 | 25.44 | 25.85 | 25.34 | 25.85 | 4,475,110 | +0.31(+1.21%) |
Jun 15, 2016 | 25.53 | 25.69 | 25.52 | 25.54 | 272,530 | +0.07(+0.29%) |
Jun 14, 2016 | 25.22 | 25.50 | 25.22 | 25.46 | 610,002 | +0.24(+0.97%) |
Jun 13, 2016 | 25.16 | 25.42 | 25.16 | 25.22 | 437,489 | -0.10(-0.38%) |
Jun 10, 2016 | 25.33 | 25.45 | 25.20 | 25.32 | 494,340 | -0.24(-0.95%) |
Jun 09, 2016 | 25.64 | 25.68 | 25.44 | 25.56 | 1,057,018 | -0.15(-0.57%) |
Jun 08, 2016 | 25.65 | 25.81 | 25.60 | 25.71 | 320,296 | +0.09(+0.35%) |
Jun 07, 2016 | 25.33 | 25.67 | 25.30 | 25.62 | 317,007 | +0.37(+1.48%) |
Jun 06, 2016 | 25.20 | 25.40 | 25.16 | 25.25 | 257,815 | +0.11(+0.42%) |
Jun 03, 2016 | 25.48 | 25.50 | 24.89 | 25.14 | 524,636 | -0.49(-1.93%) |
Jun 02, 2016 | 25.32 | 25.63 | 25.28 | 25.63 | 653,736 | +0.28(+1.12%) |
Jun 01, 2016 | 25.58 | 25.68 | 25.29 | 25.35 | 2,858,788 | -0.29(-1.14%) |
May 31, 2016 | 25.57 | 25.74 | 25.48 | 25.64 | 998,882 | +0.16(+0.64%) |
May 27, 2016 | 25.38 | 25.48 | 25.48 | 25.48 | 339,255 | +0.13(+0.51%) |
May 26, 2016 | 25.24 | 25.44 | 25.19 | 25.35 | 129,212 | +0.13(+0.51%) |
May 25, 2016 | 25.26 | 25.26 | 25.13 | 25.22 | 544,232 | +0.11(+0.42%) |
May 24, 2016 | 24.99 | 25.16 | 24.94 | 25.12 | 373,860 | +0.24(+0.98%) |
May 23, 2016 | 24.98 | 25.04 | 24.86 | 24.87 | 121,152 | -0.11(-0.42%) |
May 20, 2016 | 24.78 | 25.04 | 24.78 | 24.98 | 149,688 | +0.27(+1.08%) |
May 19, 2016 | 24.71 | 24.83 | 24.54 | 24.71 | 468,968 | -0.20(-0.81%) |
May 18, 2016 | 24.97 | 25.16 | 24.73 | 24.91 | 240,432 | +0.30(+1.22%) |
May 17, 2016 | 24.98 | 25.09 | 24.51 | 24.61 | 534,620 | -0.41(-1.62%) |
May 16, 2016 | 24.99 | 25.15 | 24.95 | 25.02 | 573,186 | +0.24(+0.98%) |
May 13, 2016 | 24.84 | 24.94 | 24.58 | 24.77 | 2,105,223 | -0.09(-0.36%) |
May 12, 2016 | 25.07 | 25.10 | 24.79 | 24.86 | 147,876 | -0.17(-0.68%) |
May 11, 2016 | 25.11 | 25.25 | 25.00 | 25.03 | 215,779 | -0.08(-0.32%) |
May 10, 2016 | 24.85 | 25.14 | 24.85 | 25.12 | 282,400 | +0.32(+1.31%) |
May 09, 2016 | 24.78 | 24.91 | 24.68 | 24.79 | 254,491 | -0.01(-0.03%) |
May 06, 2016 | 24.83 | 24.86 | 24.47 | 24.80 | 398,300 | -0.11(-0.46%) |
May 05, 2016 | 25.38 | 25.38 | 24.87 | 24.91 | 306,824 | -0.54(-2.14%) |
May 04, 2016 | 25.29 | 25.64 | 25.29 | 25.46 | 1,049,480 | +0.00(+0.00%) |
May 03, 2016 | 26.02 | 26.02 | 25.22 | 25.46 | 2,031,336 | -0.31(-1.20%) |