Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.92 | 27.92 | 27.45 | 27.68 | 153,548 | -0.21(-0.77%) |
Jul 28, 2016 | 28.18 | 28.26 | 27.86 | 27.89 | 76,946 | -0.35(-1.25%) |
Jul 27, 2016 | 28.72 | 28.83 | 28.13 | 28.24 | 74,639 | -0.45(-1.57%) |
Jul 26, 2016 | 28.35 | 28.79 | 28.35 | 28.69 | 93,869 | +0.47(+1.66%) |
Jul 25, 2016 | 28.84 | 28.84 | 28.04 | 28.22 | 108,180 | -0.65(-2.23%) |
Jul 22, 2016 | 29.18 | 29.46 | 28.85 | 28.87 | 58,381 | -0.37(-1.27%) |
Jul 21, 2016 | 28.53 | 29.38 | 28.53 | 29.24 | 120,006 | +0.67(+2.36%) |
Jul 20, 2016 | 29.08 | 29.08 | 28.44 | 28.57 | 100,724 | -0.52(-1.78%) |
Jul 19, 2016 | 29.33 | 29.35 | 28.94 | 29.08 | 121,892 | -0.34(-1.16%) |
Jul 18, 2016 | 29.33 | 30.08 | 29.32 | 29.43 | 124,891 | +0.10(+0.33%) |
Jul 15, 2016 | 28.98 | 29.34 | 28.69 | 29.33 | 135,887 | +0.57(+1.97%) |
Jul 14, 2016 | 28.46 | 29.04 | 28.11 | 28.76 | 141,091 | +0.40(+1.41%) |
Jul 13, 2016 | 28.41 | 28.52 | 28.00 | 28.36 | 120,887 | +0.19(+0.66%) |
Jul 12, 2016 | 27.99 | 28.21 | 27.68 | 28.18 | 140,466 | +0.54(+1.94%) |
Jul 11, 2016 | 27.43 | 27.83 | 27.35 | 27.64 | 84,341 | +0.37(+1.36%) |
Jul 08, 2016 | 26.92 | 27.36 | 26.84 | 27.27 | 164,725 | +0.47(+1.75%) |
Jul 07, 2016 | 26.70 | 26.89 | 26.55 | 26.80 | 75,729 | -0.02(-0.07%) |
Jul 06, 2016 | 26.22 | 26.96 | 25.96 | 26.82 | 92,885 | +0.51(+1.93%) |
Jul 05, 2016 | 26.49 | 26.98 | 26.06 | 26.31 | 97,825 | -0.53(-1.97%) |
Jul 01, 2016 | 26.58 | 26.84 | 26.84 | 26.84 | 63,337 | +0.17(+0.62%) |
Jun 30, 2016 | 25.80 | 26.67 | 25.74 | 26.67 | 126,719 | +1.07(+4.20%) |
Jun 29, 2016 | 25.42 | 25.93 | 25.42 | 25.60 | 137,089 | +0.39(+1.55%) |
Jun 28, 2016 | 25.92 | 26.03 | 25.10 | 25.20 | 185,606 | -0.35(-1.38%) |
Jun 27, 2016 | 25.51 | 25.91 | 25.20 | 25.56 | 205,767 | +0.07(+0.27%) |
Jun 24, 2016 | 26.50 | 27.10 | 25.41 | 25.49 | 300,297 | -2.08(-7.55%) |
Jun 23, 2016 | 27.71 | 27.87 | 27.11 | 27.57 | 164,234 | +0.33(+1.22%) |
Jun 22, 2016 | 27.66 | 27.78 | 27.20 | 27.24 | 68,445 | -0.32(-1.17%) |
Jun 21, 2016 | 28.35 | 28.35 | 27.48 | 27.56 | 113,210 | -0.59(-2.08%) |
Jun 20, 2016 | 26.56 | 28.44 | 26.56 | 28.15 | 248,637 | +1.70(+6.43%) |
Jun 17, 2016 | 26.68 | 26.76 | 26.16 | 26.45 | 206,362 | -0.18(-0.66%) |
Jun 16, 2016 | 26.57 | 26.66 | 26.27 | 26.62 | 72,480 | -0.11(-0.40%) |
Jun 15, 2016 | 26.92 | 27.03 | 26.71 | 26.73 | 55,782 | -0.06(-0.22%) |
Jun 14, 2016 | 26.81 | 27.13 | 26.56 | 26.79 | 65,435 | -0.20(-0.72%) |
Jun 13, 2016 | 27.46 | 27.51 | 26.88 | 26.98 | 57,513 | -0.53(-1.92%) |
Jun 10, 2016 | 27.68 | 27.73 | 27.26 | 27.51 | 69,299 | -0.32(-1.16%) |
Jun 09, 2016 | 27.84 | 27.96 | 27.39 | 27.83 | 129,599 | -0.17(-0.59%) |
Jun 08, 2016 | 27.35 | 28.17 | 27.26 | 28.00 | 128,802 | +0.80(+2.95%) |
Jun 07, 2016 | 26.96 | 27.58 | 26.81 | 27.20 | 90,903 | +0.18(+0.65%) |
Jun 06, 2016 | 26.81 | 27.05 | 26.73 | 27.02 | 87,396 | +0.07(+0.25%) |
Jun 03, 2016 | 26.76 | 27.16 | 26.39 | 26.95 | 81,516 | +0.26(+0.99%) |
Jun 02, 2016 | 27.07 | 27.11 | 26.56 | 26.69 | 92,470 | -0.21(-0.80%) |
Jun 01, 2016 | 26.49 | 26.91 | 26.24 | 26.91 | 183,031 | +0.23(+0.88%) |
May 31, 2016 | 26.09 | 27.16 | 25.96 | 26.67 | 159,365 | +0.62(+2.36%) |
May 27, 2016 | 26.24 | 26.05 | 26.05 | 26.05 | 74,694 | -0.30(-1.15%) |
May 26, 2016 | 26.22 | 26.67 | 26.06 | 26.36 | 71,778 | +0.12(+0.45%) |
May 25, 2016 | 26.51 | 26.62 | 26.18 | 26.24 | 88,911 | -0.08(-0.30%) |
May 24, 2016 | 26.09 | 26.76 | 26.09 | 26.32 | 91,500 | +0.30(+1.16%) |
May 23, 2016 | 25.97 | 26.29 | 25.77 | 26.02 | 101,973 | +0.05(+0.19%) |
May 20, 2016 | 26.03 | 26.21 | 25.90 | 25.97 | 102,143 | -0.06(-0.23%) |
May 19, 2016 | 25.43 | 26.09 | 25.04 | 26.03 | 103,090 | +0.47(+1.84%) |
May 18, 2016 | 25.11 | 25.80 | 25.00 | 25.56 | 233,280 | +0.39(+1.55%) |
May 17, 2016 | 26.19 | 26.19 | 25.11 | 25.17 | 194,779 | -1.07(-4.06%) |
May 16, 2016 | 26.71 | 26.71 | 25.86 | 26.23 | 214,428 | -0.61(-2.26%) |
May 13, 2016 | 26.54 | 27.14 | 26.54 | 26.84 | 149,808 | +0.20(+0.73%) |
May 12, 2016 | 26.57 | 27.10 | 26.51 | 26.64 | 148,209 | +0.16(+0.62%) |
May 11, 2016 | 26.45 | 27.01 | 26.33 | 26.48 | 150,131 | +0.11(+0.41%) |
May 10, 2016 | 25.81 | 26.51 | 25.81 | 26.37 | 113,477 | +0.71(+2.78%) |
May 09, 2016 | 26.67 | 26.67 | 25.14 | 25.66 | 138,043 | -0.93(-3.49%) |
May 06, 2016 | 26.46 | 26.84 | 26.14 | 26.59 | 105,464 | +0.04(+0.15%) |
May 05, 2016 | 26.60 | 27.33 | 25.94 | 26.55 | 163,348 | +0.00(+0.00%) |
May 04, 2016 | 25.85 | 26.73 | 25.76 | 26.55 | 149,072 | +0.53(+2.03%) |
May 03, 2016 | 26.90 | 27.02 | 25.85 | 26.02 | 128,884 | -1.13(-4.17%) |