Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.84 | 27.96 | 27.79 | 27.88 | 2,109,136 | +0.05(+0.19%) |
Jul 28, 2016 | 27.75 | 27.87 | 27.68 | 27.83 | 2,906,989 | +0.09(+0.32%) |
Jul 27, 2016 | 27.81 | 27.82 | 27.61 | 27.74 | 3,419,497 | +0.06(+0.21%) |
Jul 26, 2016 | 27.71 | 27.77 | 27.58 | 27.68 | 2,431,846 | -0.03(-0.12%) |
Jul 25, 2016 | 27.75 | 27.75 | 27.63 | 27.71 | 1,866,633 | -0.04(-0.15%) |
Jul 22, 2016 | 27.66 | 27.78 | 27.61 | 27.76 | 1,628,845 | +0.11(+0.38%) |
Jul 21, 2016 | 27.76 | 27.78 | 27.58 | 27.65 | 2,317,860 | -0.12(-0.44%) |
Jul 20, 2016 | 27.69 | 27.81 | 27.66 | 27.77 | 2,692,238 | +0.20(+0.72%) |
Jul 19, 2016 | 27.53 | 27.58 | 27.52 | 27.58 | 1,668,446 | -0.05(-0.17%) |
Jul 18, 2016 | 27.53 | 27.64 | 27.53 | 27.62 | 1,980,033 | +0.11(+0.38%) |
Jul 15, 2016 | 27.62 | 27.73 | 27.47 | 27.52 | 2,088,277 | -0.04(-0.13%) |
Jul 14, 2016 | 27.59 | 27.61 | 27.49 | 27.55 | 2,042,002 | +0.14(+0.53%) |
Jul 13, 2016 | 27.44 | 27.51 | 27.38 | 27.41 | 2,234,709 | -0.03(-0.10%) |
Jul 12, 2016 | 27.42 | 27.48 | 27.37 | 27.44 | 5,753,990 | +0.14(+0.53%) |
Jul 11, 2016 | 27.28 | 27.39 | 27.25 | 27.29 | 2,309,191 | +0.08(+0.31%) |
Jul 08, 2016 | 27.01 | 27.23 | 26.80 | 27.21 | 2,680,783 | +0.40(+1.50%) |
Jul 07, 2016 | 26.83 | 26.90 | 26.70 | 26.80 | 2,284,365 | -0.00(-0.01%) |
Jul 06, 2016 | 26.58 | 26.82 | 26.51 | 26.81 | 3,796,272 | +0.15(+0.57%) |
Jul 05, 2016 | 26.62 | 26.69 | 26.54 | 26.66 | 4,893,373 | -0.08(-0.28%) |
Jul 01, 2016 | 26.66 | 26.73 | 26.73 | 26.73 | 6,882,225 | +0.08(+0.29%) |
Jun 30, 2016 | 26.40 | 26.66 | 26.33 | 26.65 | 3,429,460 | +0.32(+1.20%) |
Jun 29, 2016 | 26.13 | 26.38 | 26.11 | 26.34 | 2,985,499 | +0.40(+1.56%) |
Jun 28, 2016 | 25.78 | 25.93 | 25.68 | 25.93 | 3,598,037 | +0.48(+1.90%) |
Jun 27, 2016 | 25.72 | 25.72 | 25.34 | 25.45 | 8,557,359 | -0.43(-1.68%) |
Jun 24, 2016 | 25.90 | 26.33 | 25.83 | 25.88 | 13,140,431 | -0.91(-3.38%) |
Jun 23, 2016 | 26.68 | 26.80 | 26.60 | 26.79 | 3,875,403 | +0.30(+1.13%) |
Jun 22, 2016 | 26.56 | 26.68 | 26.47 | 26.49 | 3,975,783 | -0.05(-0.20%) |
Jun 21, 2016 | 26.55 | 26.59 | 26.48 | 26.54 | 6,520,448 | +0.06(+0.22%) |
Jun 20, 2016 | 26.56 | 26.70 | 26.46 | 26.48 | 2,906,109 | +0.18(+0.67%) |
Jun 17, 2016 | 26.49 | 26.49 | 26.22 | 26.31 | 3,917,429 | -0.20(-0.74%) |
Jun 16, 2016 | 26.31 | 26.53 | 26.17 | 26.50 | 3,287,220 | +0.07(+0.28%) |
Jun 15, 2016 | 26.53 | 26.61 | 26.40 | 26.43 | 3,311,185 | -0.04(-0.15%) |
Jun 14, 2016 | 26.41 | 26.51 | 26.31 | 26.47 | 3,079,688 | -0.01(-0.03%) |
Jun 13, 2016 | 26.57 | 26.71 | 26.46 | 26.48 | 2,464,124 | -0.22(-0.82%) |
Jun 10, 2016 | 26.75 | 26.79 | 26.62 | 26.70 | 1,842,480 | -0.25(-0.91%) |
Jun 09, 2016 | 26.85 | 26.96 | 26.84 | 26.94 | 2,231,362 | -0.01(-0.05%) |
Jun 08, 2016 | 26.88 | 26.98 | 26.85 | 26.96 | 1,769,742 | +0.10(+0.36%) |
Jun 07, 2016 | 26.88 | 26.96 | 26.85 | 26.86 | 1,964,176 | +0.00(+0.02%) |
Jun 06, 2016 | 26.79 | 26.91 | 26.76 | 26.86 | 1,736,347 | +0.08(+0.31%) |
Jun 03, 2016 | 26.79 | 26.83 | 26.61 | 26.77 | 2,434,128 | -0.08(-0.31%) |
Jun 02, 2016 | 26.71 | 26.85 | 26.62 | 26.85 | 1,367,477 | +0.09(+0.35%) |
Jun 01, 2016 | 26.65 | 26.79 | 26.62 | 26.76 | 2,011,724 | +0.02(+0.08%) |
May 31, 2016 | 26.81 | 26.81 | 26.63 | 26.74 | 2,096,221 | -0.03(-0.10%) |
May 27, 2016 | 26.67 | 26.76 | 26.76 | 26.76 | 1,541,733 | +0.11(+0.41%) |
May 26, 2016 | 26.62 | 26.69 | 26.58 | 26.66 | 1,724,474 | +0.05(+0.17%) |
May 25, 2016 | 26.57 | 26.67 | 26.54 | 26.61 | 2,000,387 | +0.14(+0.52%) |
May 24, 2016 | 26.19 | 26.53 | 26.19 | 26.47 | 2,132,256 | +0.40(+1.53%) |
May 23, 2016 | 26.14 | 26.18 | 26.06 | 26.07 | 1,334,262 | -0.04(-0.17%) |
May 20, 2016 | 26.05 | 26.21 | 26.02 | 26.12 | 3,561,030 | +0.17(+0.64%) |
May 19, 2016 | 25.97 | 25.99 | 25.77 | 25.95 | 2,838,001 | -0.12(-0.46%) |
May 18, 2016 | 26.01 | 26.25 | 25.90 | 26.07 | 3,787,730 | -0.00(-0.01%) |
May 17, 2016 | 26.33 | 26.39 | 25.99 | 26.07 | 3,382,457 | -0.30(-1.13%) |
May 16, 2016 | 26.12 | 26.44 | 26.11 | 26.37 | 2,644,164 | +0.28(+1.06%) |
May 13, 2016 | 26.21 | 26.32 | 26.05 | 26.10 | 3,743,354 | -0.17(-0.66%) |
May 12, 2016 | 26.38 | 26.38 | 26.10 | 26.27 | 2,581,638 | +0.00(+0.00%) |
May 11, 2016 | 26.48 | 26.54 | 26.27 | 26.27 | 2,151,609 | -0.28(-1.04%) |
May 10, 2016 | 26.32 | 26.56 | 26.32 | 26.55 | 3,409,430 | +0.32(+1.23%) |
May 09, 2016 | 26.13 | 26.30 | 26.12 | 26.22 | 2,348,279 | +0.10(+0.37%) |
May 06, 2016 | 25.93 | 26.13 | 25.88 | 26.12 | 2,800,151 | +0.11(+0.44%) |
May 05, 2016 | 26.04 | 26.11 | 25.96 | 26.01 | 3,924,378 | +0.01(+0.04%) |
May 04, 2016 | 25.96 | 26.07 | 25.94 | 26.00 | 3,495,600 | -0.12(-0.45%) |
May 03, 2016 | 26.14 | 26.23 | 26.02 | 26.12 | 6,708,932 | -0.18(-0.68%) |