Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.42 | 27.72 | 27.29 | 27.59 | 520,504 | +0.21(+0.76%) |
Jul 28, 2016 | 27.28 | 27.45 | 27.20 | 27.39 | 238,868 | +0.10(+0.37%) |
Jul 27, 2016 | 27.71 | 27.71 | 27.15 | 27.29 | 411,065 | -0.35(-1.26%) |
Jul 26, 2016 | 27.39 | 27.79 | 27.31 | 27.63 | 353,029 | +0.36(+1.31%) |
Jul 25, 2016 | 27.54 | 27.65 | 27.15 | 27.28 | 528,970 | -0.33(-1.20%) |
Jul 22, 2016 | 27.70 | 27.88 | 27.15 | 27.61 | 850,442 | -0.45(-1.60%) |
Jul 21, 2016 | 27.78 | 28.13 | 27.72 | 28.06 | 519,838 | +0.32(+1.14%) |
Jul 20, 2016 | 27.54 | 27.83 | 27.41 | 27.74 | 471,545 | +0.25(+0.91%) |
Jul 19, 2016 | 27.93 | 28.00 | 27.45 | 27.49 | 388,674 | -0.52(-1.84%) |
Jul 18, 2016 | 27.80 | 28.04 | 27.61 | 28.01 | 411,706 | +0.17(+0.63%) |
Jul 15, 2016 | 28.57 | 28.65 | 27.77 | 27.83 | 766,436 | -1.00(-3.46%) |
Jul 14, 2016 | 28.78 | 28.96 | 28.71 | 28.83 | 414,308 | +0.02(+0.06%) |
Jul 13, 2016 | 28.85 | 29.08 | 28.74 | 28.82 | 420,929 | -0.12(-0.40%) |
Jul 12, 2016 | 29.09 | 29.29 | 28.86 | 28.93 | 516,803 | -0.06(-0.20%) |
Jul 11, 2016 | 29.01 | 29.18 | 28.79 | 28.99 | 891,147 | -0.04(-0.14%) |
Jul 08, 2016 | 28.35 | 29.06 | 28.27 | 29.03 | 614,131 | +0.76(+2.70%) |
Jul 07, 2016 | 28.24 | 28.28 | 27.93 | 28.27 | 349,469 | +0.15(+0.53%) |
Jul 06, 2016 | 28.10 | 28.22 | 27.64 | 28.12 | 322,543 | +0.03(+0.09%) |
Jul 05, 2016 | 27.87 | 28.15 | 27.81 | 28.09 | 286,761 | -0.03(-0.09%) |
Jul 01, 2016 | 27.98 | 28.12 | 28.12 | 28.12 | 265,182 | +0.04(+0.15%) |
Jun 30, 2016 | 27.76 | 28.09 | 27.54 | 28.08 | 474,701 | +0.42(+1.53%) |
Jun 29, 2016 | 27.44 | 27.84 | 27.41 | 27.65 | 306,251 | +0.39(+1.43%) |
Jun 28, 2016 | 26.78 | 27.44 | 26.77 | 27.26 | 534,061 | +0.68(+2.56%) |
Jun 27, 2016 | 27.21 | 27.21 | 26.38 | 26.58 | 538,008 | -0.67(-2.47%) |
Jun 24, 2016 | 27.28 | 27.84 | 27.25 | 27.25 | 490,325 | -1.18(-4.15%) |
Jun 23, 2016 | 28.58 | 28.78 | 28.34 | 28.43 | 436,789 | -0.02(-0.09%) |
Jun 22, 2016 | 28.42 | 28.63 | 28.29 | 28.46 | 405,052 | +0.16(+0.56%) |
Jun 21, 2016 | 28.13 | 28.38 | 28.09 | 28.30 | 558,954 | +0.15(+0.53%) |
Jun 20, 2016 | 27.58 | 28.35 | 27.58 | 28.15 | 516,730 | +0.78(+2.85%) |
Jun 17, 2016 | 27.43 | 27.62 | 27.24 | 27.37 | 457,071 | -0.05(-0.18%) |
Jun 16, 2016 | 27.22 | 27.49 | 27.09 | 27.42 | 521,888 | -0.02(-0.06%) |
Jun 15, 2016 | 27.52 | 27.59 | 27.33 | 27.44 | 408,932 | -0.06(-0.21%) |
Jun 14, 2016 | 27.76 | 27.88 | 27.35 | 27.49 | 344,001 | -0.28(-1.02%) |
Jun 13, 2016 | 27.76 | 28.00 | 27.67 | 27.78 | 229,337 | -0.07(-0.24%) |
Jun 10, 2016 | 28.78 | 28.79 | 27.69 | 27.84 | 799,635 | -0.94(-3.26%) |
Jun 09, 2016 | 28.60 | 28.82 | 28.48 | 28.78 | 289,713 | +0.08(+0.29%) |
Jun 08, 2016 | 28.35 | 28.83 | 28.27 | 28.70 | 781,078 | +0.43(+1.53%) |
Jun 07, 2016 | 27.94 | 28.45 | 27.92 | 28.27 | 542,639 | +0.22(+0.80%) |
Jun 06, 2016 | 27.64 | 28.08 | 27.64 | 28.04 | 518,884 | +0.44(+1.60%) |
Jun 03, 2016 | 27.45 | 27.68 | 27.19 | 27.60 | 558,880 | +0.37(+1.34%) |
Jun 02, 2016 | 27.21 | 27.32 | 27.06 | 27.24 | 410,193 | +0.03(+0.09%) |
Jun 01, 2016 | 27.20 | 27.29 | 26.91 | 27.21 | 251,346 | +0.02(+0.06%) |
May 31, 2016 | 27.26 | 27.33 | 26.98 | 27.19 | 497,614 | +0.12(+0.46%) |
May 27, 2016 | 27.03 | 27.07 | 27.07 | 27.07 | 283,591 | -0.02(-0.06%) |
May 26, 2016 | 27.15 | 27.39 | 27.08 | 27.09 | 332,196 | +0.01(+0.03%) |
May 25, 2016 | 27.16 | 27.51 | 27.05 | 27.08 | 531,879 | -0.07(-0.24%) |
May 24, 2016 | 26.54 | 27.15 | 26.54 | 27.14 | 550,527 | +0.66(+2.48%) |
May 23, 2016 | 26.40 | 26.60 | 26.36 | 26.49 | 230,769 | -0.02(-0.06%) |
May 20, 2016 | 26.39 | 26.60 | 26.31 | 26.50 | 318,261 | +0.08(+0.31%) |
May 19, 2016 | 26.19 | 26.46 | 26.02 | 26.42 | 540,037 | +0.17(+0.66%) |
May 18, 2016 | 26.42 | 26.63 | 26.14 | 26.25 | 705,782 | -0.31(-1.15%) |
May 17, 2016 | 26.26 | 26.60 | 26.13 | 26.55 | 570,151 | +0.12(+0.44%) |
May 16, 2016 | 26.05 | 26.51 | 26.05 | 26.44 | 403,889 | +0.38(+1.46%) |
May 13, 2016 | 26.33 | 26.44 | 25.89 | 26.06 | 497,300 | -0.26(-0.97%) |
May 12, 2016 | 26.46 | 26.72 | 26.10 | 26.31 | 618,860 | -0.10(-0.38%) |
May 11, 2016 | 25.46 | 26.49 | 25.46 | 26.41 | 813,262 | +0.95(+3.73%) |
May 10, 2016 | 25.40 | 25.91 | 25.18 | 25.46 | 769,290 | +0.08(+0.33%) |
May 09, 2016 | 24.19 | 25.75 | 23.92 | 25.38 | 1,143,641 | +1.27(+5.28%) |
May 06, 2016 | 23.81 | 24.15 | 23.63 | 24.11 | 583,967 | +0.17(+0.69%) |
May 05, 2016 | 23.97 | 24.01 | 23.73 | 23.94 | 402,056 | +0.03(+0.14%) |
May 04, 2016 | 23.75 | 23.98 | 23.73 | 23.91 | 490,890 | +0.01(+0.03%) |
May 03, 2016 | 23.77 | 23.98 | 23.42 | 23.90 | 570,251 | -0.01(-0.03%) |