Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.03 | 28.12 | 28.03 | 28.12 | 282,175 | +0.07(+0.26%) |
Jul 28, 2016 | 28.02 | 28.05 | 28.01 | 28.05 | 919,690 | +0.00(+0.00%) |
Jul 27, 2016 | 28.01 | 28.05 | 27.99 | 28.05 | 166,693 | +0.05(+0.17%) |
Jul 26, 2016 | 27.99 | 28.07 | 27.97 | 28.00 | 333,032 | +0.00(+0.00%) |
Jul 25, 2016 | 28.03 | 28.04 | 27.99 | 28.00 | 197,755 | -0.03(-0.11%) |
Jul 22, 2016 | 27.98 | 28.04 | 27.98 | 28.03 | 177,004 | +0.01(+0.03%) |
Jul 21, 2016 | 27.99 | 28.03 | 27.95 | 28.03 | 264,241 | +0.02(+0.09%) |
Jul 20, 2016 | 27.99 | 28.02 | 27.95 | 28.00 | 275,109 | -0.02(-0.06%) |
Jul 19, 2016 | 27.99 | 28.03 | 27.95 | 28.02 | 370,098 | +0.05(+0.17%) |
Jul 18, 2016 | 28.02 | 28.03 | 27.92 | 27.97 | 347,121 | +0.06(+0.20%) |
Jul 15, 2016 | 27.92 | 27.99 | 27.87 | 27.91 | 701,923 | -0.12(-0.43%) |
Jul 14, 2016 | 28.03 | 28.03 | 27.95 | 28.03 | 591,375 | -0.02(-0.06%) |
Jul 13, 2016 | 28.04 | 28.07 | 27.98 | 28.05 | 560,716 | +0.03(+0.11%) |
Jul 12, 2016 | 28.03 | 28.06 | 27.96 | 28.02 | 1,707,180 | -0.02(-0.09%) |
Jul 11, 2016 | 28.07 | 28.08 | 27.98 | 28.04 | 206,347 | -0.04(-0.14%) |
Jul 08, 2016 | 28.03 | 28.09 | 28.01 | 28.08 | 135,368 | +0.07(+0.26%) |
Jul 07, 2016 | 28.04 | 28.06 | 27.96 | 28.01 | 323,230 | -0.05(-0.17%) |
Jul 06, 2016 | 28.10 | 28.10 | 28.00 | 28.06 | 609,003 | -0.03(-0.11%) |
Jul 05, 2016 | 28.07 | 28.10 | 28.04 | 28.09 | 251,594 | +0.09(+0.32%) |
Jul 01, 2016 | 27.98 | 28.00 | 28.00 | 28.00 | 227,015 | +0.05(+0.17%) |
Jun 30, 2016 | 27.86 | 27.96 | 27.86 | 27.95 | 183,682 | +0.08(+0.29%) |
Jun 29, 2016 | 27.88 | 27.93 | 27.86 | 27.87 | 139,754 | -0.05(-0.17%) |
Jun 28, 2016 | 27.87 | 27.92 | 27.82 | 27.92 | 245,062 | +0.07(+0.26%) |
Jun 27, 2016 | 27.91 | 27.91 | 27.79 | 27.85 | 201,233 | +0.07(+0.26%) |
Jun 24, 2016 | 27.83 | 27.85 | 27.79 | 27.78 | 259,401 | +0.04(+0.14%) |
Jun 23, 2016 | 27.63 | 27.74 | 27.63 | 27.74 | 236,827 | +0.05(+0.17%) |
Jun 22, 2016 | 27.67 | 27.71 | 27.63 | 27.69 | 325,798 | +0.02(+0.09%) |
Jun 21, 2016 | 27.69 | 27.71 | 27.65 | 27.67 | 163,479 | -0.01(-0.03%) |
Jun 20, 2016 | 27.68 | 27.71 | 27.65 | 27.67 | 655,800 | -0.05(-0.17%) |
Jun 17, 2016 | 27.74 | 27.74 | 27.68 | 27.72 | 224,139 | -0.02(-0.09%) |
Jun 16, 2016 | 27.75 | 27.80 | 27.72 | 27.75 | 289,365 | +0.02(+0.09%) |
Jun 15, 2016 | 27.69 | 27.75 | 27.68 | 27.72 | 308,130 | +0.03(+0.12%) |
Jun 14, 2016 | 27.71 | 27.75 | 27.66 | 27.69 | 525,600 | -0.03(-0.12%) |
Jun 13, 2016 | 27.71 | 27.75 | 27.68 | 27.72 | 401,836 | +0.01(+0.03%) |
Jun 10, 2016 | 27.68 | 27.72 | 27.67 | 27.71 | 638,777 | +0.04(+0.14%) |
Jun 09, 2016 | 27.68 | 27.70 | 27.65 | 27.67 | 320,667 | +0.02(+0.06%) |
Jun 08, 2016 | 27.66 | 27.67 | 27.62 | 27.66 | 146,183 | +0.02(+0.06%) |
Jun 07, 2016 | 27.59 | 27.66 | 27.59 | 27.64 | 361,075 | +0.06(+0.20%) |
Jun 06, 2016 | 27.61 | 27.64 | 27.56 | 27.59 | 891,719 | +0.00(+0.00%) |
Jun 03, 2016 | 27.51 | 27.60 | 27.51 | 27.59 | 503,845 | +0.16(+0.58%) |
Jun 02, 2016 | 27.66 | 27.66 | 27.43 | 27.43 | 300,457 | +0.01(+0.03%) |
Jun 01, 2016 | 27.47 | 27.48 | 27.40 | 27.42 | 768,347 | -0.02(-0.07%) |
May 31, 2016 | 27.41 | 27.45 | 27.33 | 27.44 | 668,828 | +0.08(+0.29%) |
May 27, 2016 | 27.41 | 27.36 | 27.36 | 27.36 | 2,722,086 | -0.05(-0.18%) |
May 26, 2016 | 27.37 | 27.43 | 27.33 | 27.41 | 739,482 | +0.04(+0.15%) |
May 25, 2016 | 27.41 | 27.41 | 27.33 | 27.37 | 1,449,319 | -0.05(-0.18%) |
May 24, 2016 | 27.38 | 27.43 | 27.34 | 27.41 | 150,055 | -0.02(-0.06%) |
May 23, 2016 | 27.39 | 27.43 | 27.36 | 27.43 | 164,163 | +0.00(+0.00%) |
May 20, 2016 | 27.37 | 27.43 | 27.36 | 27.43 | 182,641 | +0.03(+0.12%) |
May 19, 2016 | 27.36 | 27.41 | 27.34 | 27.40 | 111,694 | +0.01(+0.03%) |
May 18, 2016 | 27.49 | 27.50 | 27.35 | 27.39 | 182,830 | -0.12(-0.44%) |
May 17, 2016 | 27.50 | 27.53 | 27.45 | 27.51 | 217,573 | -0.02(-0.06%) |
May 16, 2016 | 27.57 | 27.57 | 27.50 | 27.53 | 178,161 | -0.04(-0.15%) |
May 13, 2016 | 27.55 | 27.63 | 27.52 | 27.57 | 315,665 | +0.02(+0.06%) |
May 12, 2016 | 27.58 | 27.59 | 27.49 | 27.55 | 765,535 | -0.03(-0.12%) |
May 11, 2016 | 27.60 | 27.61 | 27.56 | 27.58 | 741,644 | -0.05(-0.17%) |
May 10, 2016 | 27.59 | 27.64 | 27.57 | 27.63 | 1,795,346 | +0.01(+0.03%) |
May 09, 2016 | 27.59 | 27.64 | 27.57 | 27.62 | 780,425 | +0.05(+0.17%) |
May 06, 2016 | 27.57 | 27.59 | 27.54 | 27.57 | 1,061,391 | -0.01(-0.03%) |
May 05, 2016 | 27.54 | 27.58 | 27.49 | 27.58 | 283,358 | +0.01(+0.03%) |
May 04, 2016 | 27.56 | 27.57 | 27.52 | 27.57 | 295,136 | +0.05(+0.17%) |
May 03, 2016 | 27.50 | 27.57 | 27.48 | 27.53 | 220,211 | +0.06(+0.23%) |