Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.12 | 30.30 | 29.87 | 29.90 | 211,167 | -0.22(-0.72%) |
Jul 28, 2016 | 30.30 | 30.34 | 29.94 | 30.11 | 173,028 | -0.23(-0.77%) |
Jul 27, 2016 | 29.76 | 30.42 | 29.64 | 30.35 | 393,571 | +0.56(+1.88%) |
Jul 26, 2016 | 29.35 | 29.87 | 29.20 | 29.79 | 288,965 | +0.41(+1.38%) |
Jul 25, 2016 | 28.90 | 29.50 | 28.90 | 29.38 | 302,412 | +0.60(+2.07%) |
Jul 22, 2016 | 27.88 | 28.81 | 27.76 | 28.79 | 217,966 | +1.31(+4.76%) |
Jul 21, 2016 | 27.43 | 27.74 | 27.32 | 27.48 | 108,179 | +0.03(+0.10%) |
Jul 20, 2016 | 27.56 | 27.68 | 27.32 | 27.45 | 68,247 | -0.10(-0.36%) |
Jul 19, 2016 | 27.71 | 27.83 | 27.44 | 27.55 | 158,883 | -0.19(-0.68%) |
Jul 18, 2016 | 28.15 | 28.16 | 27.73 | 27.74 | 109,181 | -0.40(-1.41%) |
Jul 15, 2016 | 27.98 | 28.24 | 27.77 | 28.14 | 196,648 | +0.32(+1.13%) |
Jul 14, 2016 | 27.86 | 27.88 | 27.54 | 27.82 | 160,102 | +0.30(+1.08%) |
Jul 13, 2016 | 27.52 | 27.64 | 27.40 | 27.52 | 168,708 | +0.01(+0.03%) |
Jul 12, 2016 | 27.09 | 27.73 | 27.09 | 27.52 | 169,155 | +0.39(+1.43%) |
Jul 11, 2016 | 26.79 | 27.15 | 26.73 | 27.13 | 132,840 | +0.46(+1.72%) |
Jul 08, 2016 | 26.65 | 26.87 | 26.57 | 26.67 | 149,072 | +0.35(+1.34%) |
Jul 07, 2016 | 26.26 | 26.52 | 26.15 | 26.32 | 104,599 | +0.09(+0.34%) |
Jul 05, 2016 | 26.51 | 26.51 | 26.15 | 26.23 | 109,402 | -0.32(-1.22%) |
Jul 01, 2016 | 26.64 | 26.55 | 26.55 | 26.55 | 199,873 | -0.23(-0.84%) |
Jun 30, 2016 | 26.38 | 26.80 | 26.38 | 26.78 | 262,647 | +0.44(+1.68%) |
Jun 29, 2016 | 25.90 | 26.39 | 25.53 | 26.33 | 163,647 | +0.70(+2.74%) |
Jun 28, 2016 | 25.52 | 25.84 | 25.17 | 25.63 | 137,681 | +0.48(+1.90%) |
Jun 27, 2016 | 25.73 | 25.76 | 25.13 | 25.15 | 313,803 | -0.94(-3.59%) |
Jun 24, 2016 | 26.08 | 26.41 | 25.86 | 26.09 | 1,241,990 | -1.29(-4.70%) |
Jun 23, 2016 | 26.97 | 27.39 | 26.88 | 27.38 | 125,826 | +0.76(+2.84%) |
Jun 22, 2016 | 26.52 | 26.97 | 26.52 | 26.62 | 145,137 | +0.14(+0.54%) |
Jun 21, 2016 | 26.52 | 26.58 | 26.19 | 26.48 | 163,875 | -0.04(-0.17%) |
Jun 20, 2016 | 26.69 | 27.01 | 26.48 | 26.52 | 153,256 | +0.21(+0.79%) |
Jun 17, 2016 | 26.60 | 26.86 | 25.96 | 26.31 | 461,413 | -0.37(-1.38%) |
Jun 16, 2016 | 26.87 | 27.00 | 26.46 | 26.68 | 202,543 | -0.42(-1.56%) |
Jun 15, 2016 | 27.21 | 27.56 | 27.04 | 27.11 | 118,081 | -0.06(-0.23%) |
Jun 14, 2016 | 27.68 | 27.90 | 27.12 | 27.17 | 160,366 | -0.61(-2.20%) |
Jun 13, 2016 | 27.94 | 28.32 | 27.22 | 27.78 | 215,896 | -0.62(-2.19%) |
Jun 10, 2016 | 28.24 | 28.56 | 28.17 | 28.40 | 109,085 | -0.11(-0.38%) |
Jun 09, 2016 | 28.66 | 28.68 | 28.14 | 28.51 | 165,431 | -0.17(-0.60%) |
Jun 08, 2016 | 28.51 | 28.77 | 28.39 | 28.68 | 75,280 | +0.14(+0.50%) |
Jun 07, 2016 | 28.80 | 28.81 | 28.51 | 28.54 | 75,532 | -0.21(-0.72%) |
Jun 06, 2016 | 28.23 | 28.81 | 28.15 | 28.74 | 168,589 | +0.56(+1.98%) |
Jun 03, 2016 | 28.47 | 28.47 | 27.48 | 28.19 | 154,670 | -0.50(-1.76%) |
Jun 02, 2016 | 28.50 | 28.71 | 28.29 | 28.69 | 178,613 | +0.10(+0.35%) |
Jun 01, 2016 | 28.56 | 28.80 | 28.18 | 28.59 | 195,005 | -0.05(-0.19%) |
May 31, 2016 | 29.01 | 29.01 | 28.53 | 28.65 | 167,282 | -0.19(-0.66%) |
May 27, 2016 | 28.74 | 28.83 | 28.83 | 28.83 | 148,340 | +0.21(+0.72%) |
May 26, 2016 | 28.80 | 28.89 | 28.53 | 28.63 | 206,874 | -0.17(-0.59%) |
May 25, 2016 | 28.20 | 29.00 | 28.20 | 28.80 | 581,559 | +0.77(+2.73%) |
May 24, 2016 | 27.81 | 28.12 | 27.69 | 28.03 | 1,066,693 | +0.26(+0.94%) |
May 23, 2016 | 27.86 | 27.91 | 27.49 | 27.77 | 231,550 | -0.04(-0.13%) |
May 20, 2016 | 27.68 | 28.04 | 27.62 | 27.81 | 206,336 | +0.30(+1.08%) |
May 19, 2016 | 27.85 | 27.92 | 27.27 | 27.51 | 152,678 | -0.39(-1.39%) |
May 18, 2016 | 27.14 | 28.04 | 27.14 | 27.90 | 269,104 | +0.73(+2.68%) |
May 17, 2016 | 27.87 | 28.19 | 26.99 | 27.17 | 169,586 | -0.86(-3.08%) |
May 16, 2016 | 27.66 | 28.38 | 27.66 | 28.03 | 267,228 | +0.31(+1.10%) |
May 13, 2016 | 27.76 | 28.17 | 27.50 | 27.73 | 194,394 | -0.16(-0.58%) |
May 12, 2016 | 27.98 | 28.08 | 27.59 | 27.89 | 127,457 | +0.07(+0.26%) |
May 11, 2016 | 28.04 | 28.31 | 27.76 | 27.82 | 92,545 | -0.31(-1.09%) |
May 10, 2016 | 27.74 | 28.35 | 27.66 | 28.12 | 145,604 | +0.45(+1.63%) |
May 09, 2016 | 27.66 | 27.92 | 27.38 | 27.67 | 97,241 | -0.04(-0.13%) |
May 06, 2016 | 27.42 | 27.73 | 27.15 | 27.71 | 220,087 | +0.20(+0.72%) |
May 05, 2016 | 27.66 | 27.93 | 27.50 | 27.51 | 436,392 | -0.02(-0.07%) |
May 04, 2016 | 27.66 | 28.11 | 27.33 | 27.53 | 184,444 | -0.23(-0.81%) |
May 03, 2016 | 28.04 | 28.17 | 27.57 | 27.75 | 251,165 | -0.50(-1.78%) |