Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 26.71 | 27.41 | 26.58 | 27.37 | 510,374 | +0.67(+2.51%) |
Jul 28, 2016 | 26.35 | 26.93 | 26.30 | 26.70 | 415,120 | -0.10(-0.38%) |
Jul 27, 2016 | 26.19 | 26.83 | 26.15 | 26.80 | 706,384 | +0.95(+3.66%) |
Jul 26, 2016 | 26.17 | 26.19 | 25.62 | 25.86 | 339,657 | +0.11(+0.41%) |
Jul 25, 2016 | 25.84 | 26.06 | 25.69 | 25.75 | 478,321 | -0.05(-0.21%) |
Jul 22, 2016 | 25.19 | 26.04 | 25.19 | 25.80 | 946,025 | +0.13(+0.51%) |
Jul 21, 2016 | 24.87 | 25.70 | 24.74 | 25.67 | 1,859,478 | +0.15(+0.58%) |
Jul 20, 2016 | 25.54 | 25.63 | 25.32 | 25.52 | 397,244 | -0.41(-1.58%) |
Jul 19, 2016 | 25.86 | 26.07 | 25.59 | 25.94 | 398,095 | +0.42(+1.64%) |
Jul 18, 2016 | 25.95 | 26.07 | 25.22 | 25.52 | 330,229 | -0.12(-0.45%) |
Jul 15, 2016 | 25.84 | 25.99 | 25.47 | 25.63 | 469,489 | -0.64(-2.43%) |
Jul 14, 2016 | 26.13 | 26.40 | 25.99 | 26.27 | 556,982 | -1.18(-4.30%) |
Jul 13, 2016 | 27.28 | 27.52 | 27.09 | 27.45 | 280,345 | +0.83(+3.14%) |
Jul 12, 2016 | 26.79 | 27.01 | 26.31 | 26.62 | 564,337 | -1.30(-4.65%) |
Jul 11, 2016 | 28.34 | 28.58 | 27.85 | 27.91 | 645,797 | -0.73(-2.53%) |
Jul 08, 2016 | 28.26 | 28.65 | 27.95 | 28.64 | 392,954 | +0.59(+2.09%) |
Jul 07, 2016 | 27.75 | 28.41 | 27.62 | 28.05 | 462,619 | +0.02(+0.08%) |
Jul 06, 2016 | 28.23 | 28.33 | 27.76 | 28.03 | 516,569 | +0.13(+0.46%) |
Jul 05, 2016 | 27.61 | 28.25 | 27.59 | 27.90 | 705,960 | +0.98(+3.64%) |
Jul 01, 2016 | 27.08 | 26.92 | 26.92 | 26.92 | 3,292,992 | +1.12(+4.35%) |
Jun 30, 2016 | 25.78 | 26.39 | 25.45 | 25.80 | 563,481 | +0.22(+0.88%) |
Jun 29, 2016 | 26.30 | 26.54 | 25.48 | 25.58 | 483,423 | -0.57(-2.17%) |
Jun 28, 2016 | 26.15 | 26.38 | 25.88 | 26.14 | 477,814 | +0.12(+0.44%) |
Jun 27, 2016 | 25.63 | 26.22 | 25.60 | 26.03 | 625,033 | +1.89(+7.83%) |
Jun 24, 2016 | 24.51 | 24.64 | 23.95 | 24.14 | 615,134 | +1.67(+7.45%) |
Jun 23, 2016 | 22.58 | 22.96 | 22.34 | 22.47 | 1,692,099 | -0.72(-3.09%) |
Jun 22, 2016 | 23.06 | 23.31 | 22.95 | 23.18 | 432,004 | +0.08(+0.33%) |
Jun 21, 2016 | 23.50 | 23.54 | 23.04 | 23.10 | 188,826 | -0.29(-1.26%) |
Jun 20, 2016 | 23.42 | 23.60 | 23.32 | 23.40 | 677,718 | -0.79(-3.26%) |
Jun 17, 2016 | 24.46 | 24.48 | 23.99 | 24.19 | 236,202 | -0.46(-1.89%) |
Jun 16, 2016 | 24.78 | 25.23 | 24.49 | 24.65 | 632,450 | +0.39(+1.61%) |
Jun 15, 2016 | 24.14 | 24.50 | 24.01 | 24.26 | 314,972 | +0.25(+1.06%) |
Jun 14, 2016 | 24.52 | 24.53 | 23.98 | 24.01 | 609,997 | -0.06(-0.26%) |
Jun 13, 2016 | 23.90 | 24.08 | 23.78 | 24.07 | 546,659 | +0.40(+1.71%) |
Jun 10, 2016 | 23.75 | 24.04 | 23.48 | 23.67 | 335,287 | +0.24(+1.03%) |
Jun 09, 2016 | 23.51 | 23.63 | 23.33 | 23.43 | 247,812 | +0.46(+2.02%) |
Jun 08, 2016 | 22.80 | 23.04 | 22.73 | 22.96 | 113,601 | +0.35(+1.55%) |
Jun 07, 2016 | 22.62 | 22.82 | 22.61 | 22.61 | 231,223 | +0.17(+0.76%) |
Jun 06, 2016 | 22.76 | 22.76 | 22.39 | 22.44 | 426,003 | -0.46(-2.01%) |
Jun 03, 2016 | 22.75 | 22.93 | 22.65 | 22.90 | 537,633 | +0.88(+3.97%) |
Jun 02, 2016 | 21.80 | 22.17 | 21.79 | 22.03 | 342,196 | +0.47(+2.18%) |
Jun 01, 2016 | 21.68 | 21.95 | 21.46 | 21.56 | 392,570 | +0.27(+1.29%) |
May 31, 2016 | 20.76 | 21.44 | 20.73 | 21.28 | 255,211 | +0.14(+0.65%) |
May 27, 2016 | 21.25 | 21.15 | 21.15 | 21.15 | 936,571 | -0.09(-0.41%) |
May 26, 2016 | 21.13 | 21.43 | 21.13 | 21.23 | 218,991 | +0.24(+1.13%) |
May 25, 2016 | 21.14 | 21.33 | 20.90 | 20.99 | 286,805 | -0.20(-0.93%) |
May 24, 2016 | 21.19 | 21.32 | 20.87 | 21.19 | 182,093 | -0.24(-1.11%) |
May 23, 2016 | 21.41 | 21.60 | 21.21 | 21.43 | 220,182 | +0.13(+0.62%) |
May 20, 2016 | 21.07 | 21.43 | 21.05 | 21.30 | 211,270 | +0.04(+0.17%) |
May 19, 2016 | 21.10 | 21.39 | 21.09 | 21.26 | 196,768 | +0.28(+1.32%) |
May 18, 2016 | 21.63 | 21.66 | 20.71 | 20.98 | 736,844 | -0.91(-4.17%) |
May 17, 2016 | 21.85 | 22.11 | 21.85 | 21.90 | 482,947 | +0.07(+0.34%) |
May 16, 2016 | 22.09 | 22.09 | 21.75 | 21.82 | 711,340 | -0.59(-2.63%) |
May 13, 2016 | 21.97 | 22.41 | 21.97 | 22.41 | 230,787 | +0.64(+2.93%) |
May 12, 2016 | 21.60 | 21.84 | 21.56 | 21.78 | 418,242 | -0.29(-1.32%) |
May 11, 2016 | 21.67 | 22.27 | 21.61 | 22.07 | 446,035 | +0.37(+1.68%) |
May 10, 2016 | 21.69 | 21.80 | 21.59 | 21.70 | 441,903 | +0.01(+0.05%) |
May 09, 2016 | 21.52 | 21.72 | 21.43 | 21.69 | 149,802 | +0.17(+0.77%) |
May 06, 2016 | 21.72 | 21.72 | 21.44 | 21.52 | 774,664 | -0.27(-1.24%) |
May 05, 2016 | 21.33 | 21.81 | 21.17 | 21.79 | 780,732 | +0.44(+2.04%) |
May 04, 2016 | 21.15 | 21.38 | 20.93 | 21.36 | 435,228 | +0.32(+1.53%) |
May 03, 2016 | 21.05 | 21.28 | 20.98 | 21.04 | 751,069 | +0.77(+3.80%) |