Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.30 | 27.30 | 26.77 | 27.01 | 1,587,831 | -0.35(-1.28%) |
Jul 28, 2016 | 27.37 | 27.48 | 27.09 | 27.36 | 926,433 | -0.10(-0.35%) |
Jul 27, 2016 | 27.26 | 27.55 | 27.08 | 27.45 | 1,707,989 | +0.24(+0.87%) |
Jul 26, 2016 | 27.14 | 27.34 | 27.02 | 27.22 | 959,538 | +0.03(+0.10%) |
Jul 25, 2016 | 27.39 | 27.45 | 27.02 | 27.19 | 842,557 | -0.17(-0.64%) |
Jul 22, 2016 | 27.35 | 27.55 | 27.30 | 27.37 | 697,807 | +0.03(+0.10%) |
Jul 21, 2016 | 27.33 | 27.44 | 27.14 | 27.34 | 924,947 | +0.08(+0.29%) |
Jul 20, 2016 | 27.00 | 27.32 | 27.00 | 27.26 | 1,337,986 | +0.31(+1.14%) |
Jul 19, 2016 | 26.80 | 27.15 | 26.75 | 26.95 | 968,910 | +0.19(+0.72%) |
Jul 18, 2016 | 26.97 | 27.02 | 26.54 | 26.76 | 1,021,619 | -0.30(-1.10%) |
Jul 15, 2016 | 27.13 | 27.32 | 27.04 | 27.06 | 768,753 | -0.06(-0.23%) |
Jul 14, 2016 | 27.11 | 27.30 | 26.95 | 27.12 | 1,021,109 | +0.13(+0.49%) |
Jul 13, 2016 | 26.76 | 27.00 | 26.74 | 26.99 | 1,365,266 | +0.24(+0.88%) |
Jul 12, 2016 | 26.41 | 26.93 | 26.28 | 26.75 | 1,244,006 | +0.36(+1.36%) |
Jul 11, 2016 | 26.18 | 26.43 | 26.09 | 26.39 | 887,934 | +0.35(+1.34%) |
Jul 08, 2016 | 26.04 | 26.22 | 25.88 | 26.05 | 1,136,451 | +0.17(+0.64%) |
Jul 07, 2016 | 25.81 | 26.01 | 25.81 | 25.88 | 654,469 | +0.06(+0.24%) |
Jul 06, 2016 | 25.48 | 25.82 | 25.43 | 25.82 | 1,555,620 | +0.33(+1.30%) |
Jul 05, 2016 | 25.59 | 25.60 | 25.39 | 25.49 | 632,880 | -0.18(-0.72%) |
Jul 01, 2016 | 25.92 | 25.67 | 25.67 | 25.67 | 711,541 | -0.25(-0.98%) |
Jun 30, 2016 | 25.07 | 25.92 | 24.90 | 25.92 | 1,916,736 | +0.84(+3.35%) |
Jun 29, 2016 | 24.70 | 25.20 | 24.58 | 25.08 | 1,029,462 | +0.56(+2.28%) |
Jun 28, 2016 | 24.49 | 24.58 | 24.37 | 24.52 | 1,191,280 | +0.27(+1.12%) |
Jun 27, 2016 | 24.77 | 24.84 | 24.02 | 24.25 | 1,113,867 | -0.68(-2.74%) |
Jun 24, 2016 | 24.67 | 25.13 | 24.51 | 24.93 | 2,087,947 | -0.53(-2.09%) |
Jun 23, 2016 | 25.50 | 25.55 | 25.30 | 25.47 | 917,534 | +0.18(+0.69%) |
Jun 22, 2016 | 25.25 | 25.42 | 25.14 | 25.29 | 896,750 | +0.03(+0.14%) |
Jun 21, 2016 | 25.37 | 25.37 | 25.01 | 25.26 | 663,346 | -0.03(-0.10%) |
Jun 20, 2016 | 25.02 | 25.37 | 24.92 | 25.28 | 734,988 | +0.44(+1.76%) |
Jun 17, 2016 | 25.04 | 25.07 | 24.65 | 24.85 | 1,263,095 | -0.26(-1.05%) |
Jun 16, 2016 | 24.94 | 25.16 | 24.84 | 25.11 | 523,480 | +0.00(+0.00%) |
Jun 15, 2016 | 25.32 | 25.58 | 25.07 | 25.11 | 725,303 | -0.17(-0.66%) |
Jun 14, 2016 | 25.21 | 25.36 | 24.67 | 25.28 | 826,614 | +0.04(+0.17%) |
Jun 13, 2016 | 25.57 | 25.66 | 25.22 | 25.23 | 565,749 | -0.31(-1.23%) |
Jun 10, 2016 | 25.56 | 25.70 | 25.46 | 25.55 | 584,109 | -0.17(-0.68%) |
Jun 09, 2016 | 25.53 | 25.75 | 25.42 | 25.72 | 610,098 | +0.03(+0.10%) |
Jun 08, 2016 | 25.68 | 25.88 | 25.55 | 25.70 | 901,845 | +0.13(+0.51%) |
Jun 07, 2016 | 25.74 | 25.82 | 25.50 | 25.56 | 866,674 | -0.19(-0.74%) |
Jun 06, 2016 | 25.69 | 25.78 | 25.49 | 25.76 | 879,483 | +0.06(+0.24%) |
Jun 03, 2016 | 25.62 | 25.76 | 25.36 | 25.69 | 1,490,365 | -0.03(-0.14%) |
Jun 02, 2016 | 25.52 | 25.73 | 25.52 | 25.73 | 935,016 | +0.10(+0.37%) |
Jun 01, 2016 | 25.37 | 25.66 | 25.29 | 25.63 | 1,493,896 | +0.17(+0.65%) |
May 31, 2016 | 25.56 | 25.65 | 25.18 | 25.47 | 1,391,816 | -0.01(-0.03%) |
May 27, 2016 | 25.28 | 25.48 | 25.48 | 25.48 | 1,216,966 | +0.24(+0.97%) |
May 26, 2016 | 25.45 | 25.45 | 25.16 | 25.23 | 1,363,768 | -0.17(-0.65%) |
May 25, 2016 | 24.71 | 25.80 | 24.64 | 25.40 | 4,426,618 | +0.69(+2.78%) |
May 24, 2016 | 24.49 | 24.87 | 24.41 | 24.71 | 9,472,098 | -0.53(-2.10%) |
May 23, 2016 | 25.45 | 25.83 | 25.22 | 25.24 | 1,332,016 | -0.41(-1.59%) |
May 20, 2016 | 25.25 | 25.71 | 25.24 | 25.65 | 1,045,587 | +0.50(+2.01%) |
May 19, 2016 | 25.16 | 25.34 | 24.81 | 25.15 | 1,055,297 | -0.03(-0.14%) |
May 18, 2016 | 24.10 | 25.31 | 23.72 | 25.18 | 3,203,424 | +1.24(+5.20%) |
May 17, 2016 | 24.25 | 24.31 | 23.68 | 23.94 | 3,289,247 | -0.34(-1.40%) |
May 16, 2016 | 24.08 | 24.41 | 24.08 | 24.28 | 1,540,892 | +0.23(+0.94%) |
May 13, 2016 | 24.15 | 24.31 | 23.99 | 24.05 | 661,138 | -0.13(-0.54%) |
May 12, 2016 | 24.11 | 24.42 | 24.09 | 24.18 | 900,206 | +0.17(+0.69%) |
May 11, 2016 | 24.43 | 24.45 | 23.98 | 24.02 | 874,126 | -0.48(-1.95%) |
May 10, 2016 | 24.23 | 24.57 | 24.15 | 24.49 | 1,422,102 | +0.38(+1.59%) |
May 09, 2016 | 23.95 | 24.25 | 23.95 | 24.11 | 940,129 | +0.12(+0.51%) |
May 06, 2016 | 23.61 | 24.08 | 23.60 | 23.99 | 626,863 | +0.29(+1.21%) |
May 05, 2016 | 23.95 | 24.01 | 23.61 | 23.70 | 853,161 | -0.16(-0.66%) |
May 04, 2016 | 23.75 | 23.92 | 23.58 | 23.86 | 459,332 | +0.04(+0.18%) |
May 03, 2016 | 23.89 | 24.09 | 23.51 | 23.82 | 883,825 | -0.23(-0.94%) |