Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 26.38 | 27.08 | 26.23 | 26.99 | 4,330,977 | +0.43(+1.61%) |
Jul 28, 2016 | 26.45 | 26.76 | 26.13 | 26.56 | 4,030,326 | +0.07(+0.27%) |
Jul 27, 2016 | 27.30 | 27.62 | 26.28 | 26.49 | 5,395,465 | -0.82(-3.00%) |
Jul 26, 2016 | 27.25 | 27.56 | 27.12 | 27.31 | 3,378,121 | -0.07(-0.24%) |
Jul 25, 2016 | 27.44 | 27.70 | 27.03 | 27.38 | 4,057,897 | -0.37(-1.35%) |
Jul 22, 2016 | 28.11 | 28.32 | 27.46 | 27.75 | 3,130,151 | -0.14(-0.50%) |
Jul 21, 2016 | 28.47 | 28.82 | 27.81 | 27.89 | 2,927,248 | -0.58(-2.03%) |
Jul 20, 2016 | 28.51 | 28.68 | 27.74 | 28.47 | 3,657,439 | -0.16(-0.57%) |
Jul 19, 2016 | 28.78 | 28.80 | 28.35 | 28.63 | 3,712,528 | -0.11(-0.40%) |
Jul 18, 2016 | 28.82 | 28.89 | 28.52 | 28.74 | 2,950,199 | -0.25(-0.87%) |
Jul 15, 2016 | 28.77 | 29.14 | 28.68 | 29.00 | 3,333,222 | +0.38(+1.33%) |
Jul 14, 2016 | 28.81 | 28.95 | 28.39 | 28.62 | 3,554,287 | +0.09(+0.32%) |
Jul 13, 2016 | 29.11 | 29.37 | 28.39 | 28.53 | 4,919,385 | -0.71(-2.43%) |
Jul 12, 2016 | 28.89 | 29.58 | 28.89 | 29.24 | 3,989,207 | +0.65(+2.28%) |
Jul 11, 2016 | 28.61 | 29.08 | 28.58 | 28.59 | 2,956,296 | +0.05(+0.17%) |
Jul 08, 2016 | 28.64 | 28.32 | 28.32 | 28.54 | 3,187,134 | +0.22(+0.79%) |
Jul 07, 2016 | 28.81 | 29.39 | 28.01 | 28.32 | 4,759,828 | -0.25(-0.89%) |
Jul 06, 2016 | 28.31 | 28.59 | 27.72 | 28.57 | 5,539,968 | +0.17(+0.59%) |
Jul 05, 2016 | 28.39 | 28.48 | 27.82 | 28.40 | 4,515,943 | -0.27(-0.93%) |
Jul 01, 2016 | 28.62 | 28.67 | 28.67 | 28.67 | 3,015,951 | +0.07(+0.25%) |
Jun 30, 2016 | 28.49 | 28.62 | 27.91 | 28.59 | 4,697,928 | +0.07(+0.25%) |
Jun 29, 2016 | 28.00 | 28.70 | 27.75 | 28.52 | 4,438,484 | +0.87(+3.14%) |
Jun 28, 2016 | 27.49 | 28.00 | 26.82 | 27.65 | 4,797,381 | +0.77(+2.85%) |
Jun 27, 2016 | 27.44 | 28.07 | 26.60 | 26.89 | 5,784,870 | -0.72(-2.62%) |
Jun 24, 2016 | 27.04 | 28.40 | 27.03 | 27.61 | 8,205,341 | -0.63(-2.22%) |
Jun 23, 2016 | 28.35 | 28.37 | 27.80 | 28.24 | 3,618,002 | +0.28(+0.99%) |
Jun 22, 2016 | 28.45 | 28.53 | 27.93 | 27.96 | 3,970,060 | -0.25(-0.88%) |
Jun 21, 2016 | 27.70 | 28.48 | 27.27 | 28.21 | 5,190,780 | +0.46(+1.67%) |
Jun 20, 2016 | 27.90 | 28.12 | 27.65 | 27.74 | 6,055,884 | +0.28(+1.03%) |
Jun 17, 2016 | 27.09 | 27.64 | 26.89 | 27.46 | 9,172,746 | +0.40(+1.49%) |
Jun 16, 2016 | 26.88 | 27.20 | 26.35 | 27.06 | 4,749,437 | -0.07(-0.27%) |
Jun 15, 2016 | 27.41 | 27.53 | 26.82 | 27.13 | 4,826,458 | -0.40(-1.44%) |
Jun 14, 2016 | 27.03 | 27.55 | 26.74 | 27.53 | 4,654,396 | +0.42(+1.56%) |
Jun 13, 2016 | 27.00 | 27.43 | 26.73 | 27.10 | 3,862,738 | -0.13(-0.46%) |
Jun 10, 2016 | 27.51 | 27.76 | 26.99 | 27.23 | 4,784,309 | -0.81(-2.88%) |
Jun 09, 2016 | 27.01 | 28.20 | 26.90 | 28.04 | 4,092,978 | +0.52(+1.91%) |
Jun 08, 2016 | 27.65 | 27.74 | 27.27 | 27.51 | 3,824,211 | -0.06(-0.22%) |
Jun 07, 2016 | 27.34 | 27.76 | 27.13 | 27.57 | 3,343,209 | +0.40(+1.46%) |
Jun 06, 2016 | 26.77 | 27.56 | 26.71 | 27.18 | 3,784,033 | +0.64(+2.43%) |
Jun 03, 2016 | 26.38 | 26.68 | 26.28 | 26.53 | 3,560,182 | +0.18(+0.69%) |
Jun 02, 2016 | 25.98 | 26.44 | 25.73 | 26.35 | 3,164,953 | -0.02(-0.09%) |
Jun 01, 2016 | 26.06 | 26.44 | 25.59 | 26.38 | 4,805,997 | +0.31(+1.20%) |
May 31, 2016 | 25.87 | 26.69 | 25.76 | 26.06 | 4,962,148 | +0.31(+1.22%) |
May 27, 2016 | 25.47 | 25.75 | 25.75 | 25.75 | 3,202,146 | +0.10(+0.38%) |
May 26, 2016 | 26.20 | 26.22 | 25.50 | 25.65 | 2,476,265 | -0.30(-1.16%) |
May 25, 2016 | 25.31 | 26.16 | 25.19 | 25.95 | 4,042,580 | +0.83(+3.29%) |
May 24, 2016 | 25.03 | 25.27 | 24.77 | 25.13 | 4,983,421 | +0.02(+0.07%) |
May 23, 2016 | 25.01 | 25.43 | 24.80 | 25.11 | 3,624,115 | -0.22(-0.88%) |
May 20, 2016 | 25.07 | 25.35 | 24.51 | 25.33 | 3,462,936 | +0.30(+1.20%) |
May 19, 2016 | 23.84 | 25.13 | 23.63 | 25.03 | 4,418,684 | +0.85(+3.51%) |
May 18, 2016 | 25.07 | 25.12 | 24.01 | 24.18 | 6,648,593 | -1.14(-4.50%) |
May 17, 2016 | 25.12 | 25.65 | 24.98 | 25.32 | 4,753,381 | +0.13(+0.50%) |
May 16, 2016 | 25.15 | 25.42 | 24.88 | 25.19 | 3,843,992 | +0.46(+1.88%) |
May 13, 2016 | 24.19 | 25.18 | 24.16 | 24.73 | 4,296,858 | +0.45(+1.86%) |
May 12, 2016 | 24.51 | 24.78 | 23.92 | 24.28 | 4,076,606 | +0.13(+0.55%) |
May 11, 2016 | 24.15 | 24.58 | 23.67 | 24.15 | 4,743,233 | -0.01(-0.02%) |
May 10, 2016 | 23.93 | 24.50 | 23.80 | 24.15 | 4,607,715 | +0.51(+2.14%) |
May 09, 2016 | 24.10 | 24.42 | 23.24 | 23.65 | 4,387,819 | -0.32(-1.33%) |
May 06, 2016 | 23.28 | 24.08 | 23.21 | 23.97 | 3,997,842 | +0.49(+2.08%) |
May 05, 2016 | 23.34 | 23.95 | 23.20 | 23.48 | 5,964,778 | +0.48(+2.07%) |
May 04, 2016 | 21.97 | 23.38 | 21.83 | 23.00 | 10,095,023 | +1.43(+6.65%) |
May 03, 2016 | 21.11 | 21.63 | 20.83 | 21.57 | 6,048,931 | -0.11(-0.53%) |