Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.43 | 28.52 | 28.09 | 28.35 | 73,695 | -0.07(-0.25%) |
Jul 28, 2016 | 28.61 | 28.64 | 28.21 | 28.42 | 86,182 | -0.23(-0.80%) |
Jul 27, 2016 | 28.09 | 28.73 | 27.94 | 28.65 | 126,970 | +0.71(+2.54%) |
Jul 26, 2016 | 27.59 | 28.26 | 27.45 | 27.94 | 164,909 | +0.31(+1.12%) |
Jul 25, 2016 | 27.48 | 27.75 | 27.37 | 27.63 | 105,366 | +0.14(+0.51%) |
Jul 22, 2016 | 27.47 | 27.59 | 27.27 | 27.49 | 67,057 | -0.07(-0.25%) |
Jul 21, 2016 | 27.83 | 27.95 | 27.41 | 27.56 | 103,221 | -0.23(-0.83%) |
Jul 20, 2016 | 27.54 | 27.95 | 27.24 | 27.79 | 116,544 | +0.41(+1.50%) |
Jul 19, 2016 | 27.58 | 27.86 | 27.28 | 27.38 | 117,077 | -0.19(-0.69%) |
Jul 18, 2016 | 27.49 | 27.79 | 27.48 | 27.57 | 91,249 | -0.06(-0.22%) |
Jul 15, 2016 | 27.55 | 27.65 | 27.05 | 27.63 | 139,167 | +0.14(+0.51%) |
Jul 14, 2016 | 27.73 | 27.74 | 27.46 | 27.49 | 104,403 | -0.11(-0.40%) |
Jul 13, 2016 | 27.57 | 27.84 | 27.40 | 27.60 | 156,494 | +0.25(+0.91%) |
Jul 12, 2016 | 27.34 | 27.87 | 27.16 | 27.35 | 216,435 | +0.10(+0.37%) |
Jul 11, 2016 | 27.22 | 27.70 | 27.13 | 27.25 | 188,582 | +0.12(+0.44%) |
Jul 08, 2016 | 26.92 | 27.25 | 26.70 | 27.13 | 129,983 | +0.43(+1.61%) |
Jul 07, 2016 | 26.97 | 27.15 | 26.48 | 26.70 | 185,210 | -0.23(-0.85%) |
Jul 05, 2016 | 27.95 | 27.99 | 26.86 | 26.93 | 136,125 | -1.04(-3.72%) |
Jul 01, 2016 | 27.70 | 27.97 | 27.97 | 27.97 | 192,500 | +0.17(+0.61%) |
Jun 30, 2016 | 26.89 | 27.87 | 26.69 | 27.80 | 362,813 | +1.11(+4.16%) |
Jun 29, 2016 | 26.70 | 28.52 | 26.07 | 26.69 | 954,727 | -1.81(-6.35%) |
Jun 28, 2016 | 28.51 | 28.75 | 28.28 | 28.50 | 287,551 | +0.09(+0.32%) |
Jun 27, 2016 | 29.29 | 29.42 | 28.17 | 28.41 | 200,923 | -1.09(-3.69%) |
Jun 24, 2016 | 28.84 | 30.06 | 28.57 | 29.50 | 451,653 | -0.75(-2.48%) |
Jun 23, 2016 | 30.42 | 30.47 | 29.99 | 30.25 | 320,406 | +0.15(+0.50%) |
Jun 22, 2016 | 30.21 | 30.55 | 29.93 | 30.10 | 212,958 | -0.13(-0.43%) |
Jun 21, 2016 | 30.85 | 31.00 | 30.13 | 30.23 | 194,029 | -0.64(-2.07%) |
Jun 20, 2016 | 30.81 | 31.39 | 30.33 | 30.87 | 183,477 | +0.37(+1.21%) |
Jun 17, 2016 | 30.78 | 30.98 | 30.46 | 30.50 | 242,702 | -0.18(-0.59%) |
Jun 16, 2016 | 30.76 | 30.76 | 30.12 | 30.68 | 118,779 | -0.25(-0.81%) |
Jun 15, 2016 | 31.50 | 31.50 | 30.91 | 30.93 | 102,675 | -0.39(-1.25%) |
Jun 14, 2016 | 31.23 | 31.42 | 30.87 | 31.32 | 88,582 | +0.07(+0.22%) |
Jun 13, 2016 | 31.82 | 31.82 | 30.71 | 31.25 | 177,131 | -0.76(-2.37%) |
Jun 10, 2016 | 31.99 | 32.20 | 31.58 | 32.01 | 185,899 | -0.21(-0.65%) |
Jun 09, 2016 | 31.73 | 32.44 | 31.42 | 32.22 | 342,144 | +0.52(+1.64%) |
Jun 08, 2016 | 30.43 | 31.76 | 30.30 | 31.70 | 315,011 | +1.31(+4.31%) |
Jun 07, 2016 | 30.11 | 30.41 | 29.89 | 30.39 | 135,081 | +0.37(+1.23%) |
Jun 06, 2016 | 29.53 | 30.39 | 29.53 | 30.02 | 276,910 | +0.44(+1.49%) |
Jun 03, 2016 | 29.99 | 29.99 | 29.53 | 29.58 | 108,139 | -0.49(-1.63%) |
Jun 02, 2016 | 29.88 | 30.08 | 29.59 | 30.07 | 90,105 | -0.01(-0.03%) |
Jun 01, 2016 | 28.91 | 30.20 | 28.79 | 30.08 | 197,094 | +1.27(+4.41%) |
May 31, 2016 | 29.39 | 29.39 | 28.64 | 28.81 | 101,421 | -0.58(-1.97%) |
May 27, 2016 | 28.74 | 29.39 | 29.39 | 29.39 | 121,200 | +0.72(+2.51%) |
May 26, 2016 | 28.29 | 28.68 | 28.23 | 28.67 | 78,704 | +0.34(+1.20%) |
May 25, 2016 | 28.21 | 28.72 | 28.11 | 28.33 | 85,021 | +0.14(+0.50%) |
May 24, 2016 | 28.05 | 28.44 | 27.81 | 28.19 | 79,843 | +0.37(+1.33%) |
May 23, 2016 | 28.02 | 28.18 | 27.60 | 27.82 | 71,508 | -0.18(-0.64%) |
May 20, 2016 | 27.76 | 28.20 | 27.71 | 28.00 | 61,305 | +0.38(+1.38%) |
May 19, 2016 | 27.75 | 27.98 | 27.33 | 27.62 | 77,797 | -0.22(-0.79%) |
May 18, 2016 | 27.49 | 28.38 | 27.49 | 27.84 | 60,431 | +0.20(+0.72%) |
May 17, 2016 | 27.98 | 28.15 | 27.15 | 27.64 | 158,373 | -0.47(-1.67%) |
May 16, 2016 | 27.99 | 28.24 | 27.87 | 28.11 | 117,562 | +0.27(+0.97%) |
May 13, 2016 | 28.50 | 28.50 | 27.84 | 27.84 | 95,886 | -0.79(-2.76%) |
May 12, 2016 | 28.50 | 28.83 | 28.37 | 28.63 | 100,621 | +0.12(+0.42%) |
May 11, 2016 | 28.58 | 28.86 | 28.37 | 28.51 | 91,603 | -0.19(-0.66%) |
May 10, 2016 | 28.31 | 28.74 | 28.28 | 28.70 | 63,486 | +0.59(+2.10%) |
May 09, 2016 | 28.30 | 28.33 | 27.66 | 28.11 | 95,879 | -0.38(-1.33%) |
May 06, 2016 | 28.06 | 28.49 | 27.81 | 28.49 | 122,234 | +0.45(+1.60%) |
May 05, 2016 | 28.25 | 28.50 | 27.94 | 28.04 | 68,362 | -0.17(-0.60%) |
May 04, 2016 | 27.57 | 28.66 | 27.57 | 28.21 | 80,540 | -0.26(-0.91%) |
May 03, 2016 | 29.23 | 29.29 | 27.90 | 28.47 | 159,960 | -0.93(-3.16%) |