Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.18 | 27.26 | 26.58 | 26.70 | 343,956 | -0.53(-1.94%) |
Jul 28, 2016 | 27.34 | 27.49 | 27.04 | 27.23 | 191,456 | -0.15(-0.54%) |
Jul 27, 2016 | 27.60 | 27.86 | 27.11 | 27.38 | 179,678 | -0.12(-0.43%) |
Jul 26, 2016 | 26.44 | 27.65 | 26.44 | 27.50 | 166,309 | +1.05(+3.96%) |
Jul 25, 2016 | 26.74 | 26.91 | 25.94 | 26.45 | 243,469 | -0.49(-1.82%) |
Jul 22, 2016 | 27.52 | 27.74 | 26.86 | 26.94 | 314,924 | -0.63(-2.27%) |
Jul 21, 2016 | 26.62 | 27.71 | 26.59 | 27.56 | 416,039 | +1.03(+3.87%) |
Jul 20, 2016 | 26.52 | 26.81 | 26.09 | 26.54 | 200,844 | +0.02(+0.07%) |
Jul 19, 2016 | 27.14 | 27.14 | 26.45 | 26.52 | 228,394 | -0.84(-3.08%) |
Jul 18, 2016 | 27.01 | 27.39 | 26.61 | 27.36 | 201,666 | +0.25(+0.94%) |
Jul 15, 2016 | 27.15 | 27.26 | 26.80 | 27.10 | 332,321 | +0.14(+0.51%) |
Jul 14, 2016 | 26.75 | 27.68 | 26.76 | 26.97 | 350,225 | +0.22(+0.81%) |
Jul 13, 2016 | 26.72 | 27.02 | 26.57 | 26.75 | 262,516 | +0.08(+0.29%) |
Jul 12, 2016 | 26.63 | 27.05 | 26.49 | 26.67 | 438,812 | +0.23(+0.85%) |
Jul 11, 2016 | 26.30 | 26.66 | 26.30 | 26.45 | 627,850 | +0.35(+1.35%) |
Jul 08, 2016 | 25.48 | 26.11 | 24.99 | 26.10 | 440,615 | +1.11(+4.43%) |
Jul 07, 2016 | 24.50 | 25.41 | 24.50 | 24.99 | 313,058 | +0.54(+2.20%) |
Jul 06, 2016 | 23.28 | 24.46 | 23.11 | 24.45 | 665,447 | +0.89(+3.78%) |
Jul 05, 2016 | 24.86 | 25.17 | 23.00 | 23.56 | 510,229 | -1.64(-6.52%) |
Jul 01, 2016 | 25.23 | 25.20 | 25.20 | 25.20 | 399,561 | -0.31(-1.23%) |
Jun 30, 2016 | 24.98 | 25.58 | 24.65 | 25.52 | 392,560 | +0.49(+1.96%) |
Jun 29, 2016 | 24.30 | 25.15 | 24.16 | 25.03 | 817,089 | +1.08(+4.50%) |
Jun 28, 2016 | 24.58 | 24.72 | 23.61 | 23.95 | 869,710 | -0.32(-1.33%) |
Jun 27, 2016 | 26.66 | 26.66 | 24.15 | 24.27 | 691,970 | -2.67(-9.92%) |
Jun 24, 2016 | 27.91 | 28.26 | 26.70 | 26.95 | 3,317,420 | -2.73(-9.20%) |
Jun 23, 2016 | 29.36 | 29.88 | 29.36 | 29.68 | 516,320 | +0.47(+1.61%) |
Jun 22, 2016 | 29.36 | 29.45 | 28.86 | 29.21 | 154,749 | -0.15(-0.50%) |
Jun 21, 2016 | 29.85 | 30.00 | 28.74 | 29.35 | 339,538 | -0.51(-1.70%) |
Jun 20, 2016 | 29.68 | 30.25 | 29.53 | 29.86 | 292,028 | +0.68(+2.31%) |
Jun 17, 2016 | 28.68 | 29.91 | 28.66 | 29.19 | 360,535 | +0.80(+2.83%) |
Jun 16, 2016 | 28.32 | 28.47 | 27.57 | 28.39 | 237,146 | -0.36(-1.26%) |
Jun 15, 2016 | 28.35 | 28.98 | 28.11 | 28.75 | 261,279 | +0.36(+1.28%) |
Jun 14, 2016 | 27.55 | 28.43 | 27.00 | 28.39 | 314,809 | +0.49(+1.75%) |
Jun 13, 2016 | 29.12 | 29.13 | 27.63 | 27.90 | 292,774 | -1.37(-4.68%) |
Jun 10, 2016 | 29.49 | 29.49 | 28.64 | 29.27 | 194,818 | -0.44(-1.48%) |
Jun 09, 2016 | 29.78 | 30.10 | 29.36 | 29.71 | 256,802 | -0.47(-1.56%) |
Jun 08, 2016 | 30.44 | 30.81 | 30.14 | 30.18 | 186,586 | -0.04(-0.13%) |
Jun 07, 2016 | 30.21 | 30.51 | 30.11 | 30.22 | 232,193 | +0.11(+0.36%) |
Jun 06, 2016 | 29.68 | 30.27 | 29.62 | 30.11 | 218,624 | +0.73(+2.50%) |
Jun 03, 2016 | 29.57 | 29.81 | 29.00 | 29.37 | 234,336 | -0.24(-0.83%) |
Jun 02, 2016 | 29.25 | 29.88 | 28.98 | 29.62 | 190,819 | +0.31(+1.07%) |
Jun 01, 2016 | 29.00 | 29.46 | 28.17 | 29.31 | 219,562 | -0.03(-0.10%) |
May 31, 2016 | 28.91 | 29.52 | 28.91 | 29.34 | 248,053 | +0.45(+1.56%) |
May 27, 2016 | 28.35 | 28.89 | 28.89 | 28.89 | 199,116 | +0.50(+1.76%) |
May 26, 2016 | 28.81 | 29.01 | 28.24 | 28.39 | 165,617 | -0.25(-0.89%) |
May 25, 2016 | 27.95 | 28.72 | 27.89 | 28.64 | 273,137 | +0.75(+2.70%) |
May 24, 2016 | 27.45 | 27.97 | 27.05 | 27.89 | 256,431 | +0.63(+2.30%) |
May 23, 2016 | 27.08 | 27.49 | 26.80 | 27.26 | 214,716 | +0.17(+0.61%) |
May 20, 2016 | 26.63 | 27.73 | 26.59 | 27.09 | 329,743 | +0.48(+1.80%) |
May 19, 2016 | 27.96 | 28.43 | 26.46 | 26.61 | 477,448 | -1.77(-6.24%) |
May 18, 2016 | 27.94 | 28.64 | 27.74 | 28.39 | 345,490 | +0.07(+0.24%) |
May 17, 2016 | 29.23 | 29.58 | 28.09 | 28.32 | 538,226 | -1.00(-3.41%) |
May 16, 2016 | 29.87 | 30.17 | 29.32 | 29.32 | 269,444 | -0.39(-1.32%) |
May 13, 2016 | 30.34 | 30.58 | 29.54 | 29.71 | 301,255 | +0.16(+0.53%) |
May 12, 2016 | 30.11 | 30.38 | 29.44 | 29.55 | 405,291 | -0.45(-1.50%) |
May 11, 2016 | 30.46 | 30.91 | 29.96 | 30.00 | 523,800 | -0.29(-0.97%) |
May 10, 2016 | 28.79 | 30.76 | 28.57 | 30.29 | 707,027 | +1.45(+5.02%) |
May 09, 2016 | 29.23 | 29.24 | 28.17 | 28.85 | 319,041 | -0.41(-1.41%) |
May 06, 2016 | 28.96 | 29.42 | 28.82 | 29.26 | 279,152 | +0.43(+1.49%) |
May 05, 2016 | 28.26 | 29.63 | 28.15 | 28.83 | 433,920 | +1.25(+4.54%) |
May 04, 2016 | 30.89 | 30.89 | 26.14 | 27.57 | 1,022,467 | -1.85(-6.29%) |
May 03, 2016 | 29.60 | 29.93 | 29.20 | 29.42 | 594,792 | -0.37(-1.25%) |