Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.41 | 28.01 | 27.28 | 27.97 | 2,192,155 | +0.20(+0.72%) |
Jul 28, 2016 | 27.76 | 27.92 | 27.59 | 27.77 | 2,391,100 | -0.04(-0.13%) |
Jul 27, 2016 | 28.15 | 28.34 | 27.70 | 27.81 | 2,578,138 | -0.31(-1.11%) |
Jul 26, 2016 | 27.92 | 28.14 | 27.80 | 28.12 | 2,262,450 | +0.15(+0.53%) |
Jul 25, 2016 | 28.40 | 28.40 | 27.89 | 27.97 | 2,429,934 | -0.59(-2.06%) |
Jul 22, 2016 | 28.47 | 28.61 | 28.39 | 28.56 | 1,403,690 | +0.09(+0.31%) |
Jul 21, 2016 | 28.70 | 28.93 | 28.40 | 28.47 | 1,637,552 | -0.27(-0.93%) |
Jul 20, 2016 | 28.70 | 28.89 | 28.46 | 28.74 | 2,172,581 | -0.03(-0.10%) |
Jul 19, 2016 | 28.87 | 28.93 | 28.70 | 28.77 | 700,086 | -0.19(-0.67%) |
Jul 18, 2016 | 28.85 | 28.98 | 28.68 | 28.96 | 979,108 | -0.01(-0.03%) |
Jul 15, 2016 | 29.20 | 29.20 | 28.85 | 28.97 | 1,361,036 | -0.01(-0.05%) |
Jul 14, 2016 | 28.92 | 29.13 | 28.90 | 28.99 | 1,756,696 | +0.13(+0.47%) |
Jul 13, 2016 | 29.01 | 29.16 | 28.58 | 28.85 | 2,424,681 | -0.25(-0.85%) |
Jul 12, 2016 | 28.78 | 29.20 | 28.76 | 29.10 | 2,017,366 | +0.72(+2.52%) |
Jul 11, 2016 | 28.44 | 28.61 | 28.37 | 28.38 | 1,506,307 | +0.02(+0.08%) |
Jul 08, 2016 | 28.28 | 28.43 | 27.98 | 28.36 | 1,802,370 | +0.38(+1.36%) |
Jul 07, 2016 | 28.43 | 28.60 | 27.80 | 27.98 | 4,580,389 | -0.31(-1.11%) |
Jul 06, 2016 | 28.02 | 28.31 | 27.82 | 28.29 | 3,085,564 | +0.15(+0.53%) |
Jul 05, 2016 | 28.37 | 28.45 | 27.85 | 28.14 | 3,368,963 | -0.60(-2.10%) |
Jul 01, 2016 | 28.54 | 28.75 | 28.75 | 28.75 | 2,668,086 | +0.16(+0.55%) |
Jun 30, 2016 | 28.21 | 28.59 | 28.16 | 28.59 | 3,009,626 | +0.23(+0.81%) |
Jun 29, 2016 | 27.99 | 28.49 | 27.97 | 28.36 | 2,007,600 | +0.59(+2.12%) |
Jun 28, 2016 | 27.48 | 27.78 | 27.38 | 27.77 | 2,232,820 | +0.77(+2.84%) |
Jun 27, 2016 | 27.55 | 27.55 | 26.82 | 27.00 | 3,208,179 | -0.78(-2.79%) |
Jun 24, 2016 | 27.79 | 28.25 | 27.70 | 27.78 | 2,155,886 | -1.07(-3.72%) |
Jun 23, 2016 | 28.63 | 28.85 | 28.56 | 28.85 | 1,058,386 | +0.48(+1.68%) |
Jun 22, 2016 | 28.63 | 28.67 | 28.36 | 28.37 | 1,796,135 | -0.16(-0.55%) |
Jun 21, 2016 | 28.14 | 28.60 | 28.08 | 28.53 | 1,941,609 | +0.29(+1.03%) |
Jun 20, 2016 | 28.35 | 28.47 | 28.22 | 28.24 | 1,508,825 | +0.24(+0.85%) |
Jun 17, 2016 | 27.88 | 28.06 | 27.85 | 28.00 | 1,949,680 | +0.28(+1.02%) |
Jun 16, 2016 | 27.54 | 27.77 | 27.17 | 27.72 | 2,239,097 | -0.10(-0.35%) |
Jun 15, 2016 | 27.78 | 28.16 | 27.64 | 27.82 | 2,013,075 | -0.07(-0.24%) |
Jun 14, 2016 | 27.79 | 28.04 | 27.60 | 27.88 | 1,909,810 | -0.04(-0.16%) |
Jun 13, 2016 | 27.81 | 28.29 | 27.81 | 27.93 | 2,099,410 | -0.09(-0.32%) |
Jun 10, 2016 | 28.38 | 28.49 | 27.96 | 28.02 | 1,834,086 | -0.64(-2.25%) |
Jun 09, 2016 | 28.51 | 28.74 | 28.47 | 28.66 | 1,405,057 | -0.16(-0.54%) |
Jun 08, 2016 | 29.07 | 29.17 | 28.73 | 28.82 | 1,634,264 | -0.05(-0.18%) |
Jun 07, 2016 | 28.38 | 28.93 | 28.34 | 28.87 | 2,234,651 | +0.61(+2.15%) |
Jun 06, 2016 | 27.89 | 28.27 | 27.83 | 28.26 | 1,818,144 | +0.61(+2.22%) |
Jun 03, 2016 | 27.75 | 27.86 | 27.45 | 27.65 | 2,173,306 | -0.07(-0.24%) |
Jun 02, 2016 | 27.54 | 27.72 | 27.41 | 27.71 | 2,351,203 | -0.08(-0.29%) |
Jun 01, 2016 | 27.55 | 27.85 | 27.38 | 27.80 | 3,498,369 | +0.04(+0.16%) |
May 31, 2016 | 27.89 | 28.16 | 27.63 | 27.75 | 2,261,771 | -0.16(-0.56%) |
May 27, 2016 | 27.81 | 27.91 | 27.91 | 27.91 | 2,491,996 | +0.05(+0.19%) |
May 26, 2016 | 28.17 | 28.22 | 27.78 | 27.85 | 2,933,325 | -0.13(-0.48%) |
May 25, 2016 | 27.65 | 28.02 | 27.65 | 27.99 | 2,054,103 | +0.45(+1.64%) |
May 24, 2016 | 27.55 | 27.68 | 27.37 | 27.54 | 1,623,752 | +0.12(+0.43%) |
May 23, 2016 | 27.34 | 27.52 | 27.21 | 27.42 | 1,405,112 | -0.06(-0.22%) |
May 20, 2016 | 27.43 | 27.54 | 27.23 | 27.48 | 1,746,385 | +0.16(+0.57%) |
May 19, 2016 | 27.05 | 27.37 | 26.79 | 27.32 | 2,161,375 | +0.03(+0.11%) |
May 18, 2016 | 27.62 | 27.66 | 27.14 | 27.29 | 2,374,460 | -0.30(-1.10%) |
May 17, 2016 | 27.43 | 27.80 | 27.39 | 27.60 | 2,159,983 | +0.12(+0.43%) |
May 16, 2016 | 27.43 | 27.56 | 27.30 | 27.48 | 2,214,929 | +0.47(+1.76%) |
May 13, 2016 | 27.23 | 27.43 | 26.96 | 27.00 | 4,018,211 | -0.36(-1.33%) |
May 12, 2016 | 27.57 | 27.72 | 27.17 | 27.37 | 2,233,718 | +0.09(+0.33%) |
May 11, 2016 | 27.15 | 27.51 | 26.93 | 27.28 | 1,924,789 | +0.06(+0.22%) |
May 10, 2016 | 26.82 | 27.22 | 26.82 | 27.22 | 1,760,952 | +0.50(+1.86%) |
May 09, 2016 | 27.02 | 27.02 | 26.37 | 26.72 | 2,651,855 | -0.39(-1.42%) |
May 06, 2016 | 26.97 | 27.42 | 26.91 | 27.11 | 2,319,382 | -0.05(-0.19%) |
May 05, 2016 | 27.37 | 27.57 | 26.93 | 27.16 | 2,779,852 | +0.19(+0.71%) |
May 04, 2016 | 27.41 | 27.59 | 26.85 | 26.97 | 2,949,259 | -0.41(-1.52%) |
May 03, 2016 | 27.84 | 27.84 | 27.22 | 27.38 | 2,815,934 | -0.68(-2.43%) |