Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.21 | 28.45 | 28.21 | 28.43 | 4,020 | +0.36(+1.28%) |
Jul 28, 2016 | 28.42 | 28.42 | 28.01 | 28.07 | 13,757 | -0.43(-1.50%) |
Jul 27, 2016 | 28.51 | 28.67 | 28.41 | 28.50 | 17,397 | +0.28(+1.00%) |
Jul 26, 2016 | 28.09 | 28.22 | 28.09 | 28.22 | 1,574 | +0.28(+1.02%) |
Jul 25, 2016 | 27.97 | 28.06 | 27.93 | 27.93 | 907 | +0.11(+0.39%) |
Jul 22, 2016 | 27.70 | 27.84 | 27.69 | 27.83 | 13,556 | +0.05(+0.18%) |
Jul 21, 2016 | 27.94 | 27.94 | 27.73 | 27.78 | 5,012 | +0.07(+0.23%) |
Jul 20, 2016 | 27.65 | 27.78 | 27.65 | 27.71 | 5,300 | +0.31(+1.13%) |
Jul 19, 2016 | 27.37 | 27.40 | 27.27 | 27.40 | 7,450 | -0.25(-0.90%) |
Jul 18, 2016 | 27.66 | 27.67 | 27.58 | 27.65 | 5,610 | +0.12(+0.45%) |
Jul 15, 2016 | 27.46 | 27.53 | 27.43 | 27.53 | 932 | +0.12(+0.44%) |
Jul 14, 2016 | 27.36 | 27.45 | 27.35 | 27.41 | 7,052 | +0.20(+0.74%) |
Jul 13, 2016 | 27.29 | 27.29 | 27.16 | 27.21 | 1,991 | +0.03(+0.10%) |
Jul 12, 2016 | 27.06 | 27.19 | 27.06 | 27.18 | 40,089 | +0.63(+2.36%) |
Jul 11, 2016 | 26.33 | 26.61 | 26.33 | 26.55 | 6,446 | +0.63(+2.42%) |
Jul 08, 2016 | 25.88 | 25.97 | 25.31 | 25.93 | 6,743 | +0.62(+2.44%) |
Jul 07, 2016 | 25.27 | 25.48 | 25.21 | 25.31 | 42,832 | +0.02(+0.07%) |
Jul 05, 2016 | 25.57 | 25.57 | 25.16 | 25.29 | 4,531 | -0.76(-2.93%) |
Jul 01, 2016 | 25.72 | 26.06 | 26.06 | 26.06 | 35,887 | +0.50(+1.95%) |
Jun 30, 2016 | 25.54 | 25.56 | 25.25 | 25.56 | 11,885 | -0.16(-0.61%) |
Jun 29, 2016 | 25.58 | 25.72 | 25.54 | 25.72 | 4,453 | +0.48(+1.92%) |
Jun 28, 2016 | 25.48 | 25.48 | 25.20 | 25.23 | 21,696 | +0.19(+0.75%) |
Jun 27, 2016 | 25.16 | 25.16 | 24.71 | 25.04 | 13,141 | -0.97(-3.73%) |
Jun 24, 2016 | 25.97 | 26.37 | 25.97 | 26.01 | 12,102 | -1.89(-6.77%) |
Jun 23, 2016 | 27.69 | 27.96 | 27.69 | 27.90 | 4,504 | +0.65(+2.39%) |
Jun 22, 2016 | 27.40 | 27.56 | 27.25 | 27.25 | 1,592 | -0.13(-0.49%) |
Jun 21, 2016 | 27.47 | 27.47 | 27.38 | 27.38 | 842 | -0.07(-0.25%) |
Jun 20, 2016 | 27.13 | 27.53 | 27.13 | 27.45 | 2,306 | +0.66(+2.48%) |
Jun 17, 2016 | 26.63 | 26.79 | 26.63 | 26.79 | 1,600 | +0.34(+1.28%) |
Jun 16, 2016 | 26.20 | 26.45 | 25.91 | 26.45 | 6,610 | -0.17(-0.65%) |
Jun 15, 2016 | 26.47 | 26.66 | 26.47 | 26.62 | 2,292 | +0.42(+1.60%) |
Jun 14, 2016 | 26.39 | 26.39 | 26.06 | 26.20 | 7,637 | -0.30(-1.12%) |
Jun 13, 2016 | 26.61 | 26.72 | 26.48 | 26.50 | 15,511 | -0.42(-1.54%) |
Jun 10, 2016 | 27.14 | 27.17 | 26.91 | 26.91 | 11,426 | -0.58(-2.10%) |
Jun 09, 2016 | 27.61 | 27.61 | 27.43 | 27.49 | 2,099 | -0.43(-1.55%) |
Jun 08, 2016 | 27.91 | 28.05 | 27.91 | 27.92 | 5,955 | -0.09(-0.33%) |
Jun 07, 2016 | 27.86 | 28.06 | 27.86 | 28.02 | 12,614 | +0.23(+0.83%) |
Jun 06, 2016 | 27.62 | 27.79 | 27.62 | 27.79 | 5,553 | +0.22(+0.80%) |
Jun 03, 2016 | 27.35 | 27.57 | 27.35 | 27.57 | 16,812 | -0.05(-0.19%) |
Jun 02, 2016 | 27.58 | 27.68 | 27.56 | 27.62 | 7,328 | -0.01(-0.03%) |
Jun 01, 2016 | 27.69 | 27.69 | 27.55 | 27.63 | 4,184 | -0.34(-1.22%) |
May 31, 2016 | 27.98 | 28.10 | 27.89 | 27.97 | 2,965 | +0.43(+1.56%) |
May 27, 2016 | 27.58 | 27.54 | 27.54 | 27.54 | 1,415 | -0.20(-0.73%) |
May 26, 2016 | 27.70 | 27.75 | 27.66 | 27.74 | 1,888 | +0.23(+0.83%) |
May 25, 2016 | 27.42 | 27.58 | 27.42 | 27.51 | 13,745 | +0.32(+1.17%) |
May 24, 2016 | 26.85 | 27.19 | 26.85 | 27.19 | 2,497 | +0.43(+1.60%) |
May 23, 2016 | 26.74 | 26.80 | 26.74 | 26.76 | 1,152 | -0.06(-0.23%) |
May 20, 2016 | 26.73 | 26.82 | 26.73 | 26.82 | 747 | +0.17(+0.64%) |
May 19, 2016 | 26.59 | 26.65 | 26.59 | 26.65 | 1,559 | -0.02(-0.09%) |
May 18, 2016 | 26.70 | 26.92 | 26.67 | 26.67 | 5,104 | -0.30(-1.11%) |
May 17, 2016 | 26.92 | 27.06 | 26.92 | 26.97 | 7,821 | -0.19(-0.69%) |
May 16, 2016 | 27.17 | 27.24 | 27.11 | 27.16 | 1,147 | +0.19(+0.69%) |
May 13, 2016 | 27.16 | 27.23 | 26.97 | 26.97 | 6,894 | -0.42(-1.52%) |
May 12, 2016 | 27.56 | 27.56 | 27.23 | 27.39 | 10,761 | +0.02(+0.06%) |
May 11, 2016 | 27.55 | 27.58 | 27.37 | 27.37 | 4,440 | -0.36(-1.28%) |
May 10, 2016 | 27.44 | 27.73 | 27.44 | 27.73 | 4,885 | +0.67(+2.48%) |
May 09, 2016 | 27.22 | 27.22 | 27.06 | 27.06 | 3,247 | -0.04(-0.16%) |
May 06, 2016 | 26.85 | 27.24 | 26.85 | 27.10 | 2,364 | +0.31(+1.14%) |
May 05, 2016 | 26.87 | 26.87 | 26.80 | 26.80 | 2,431 | -0.13(-0.49%) |
May 04, 2016 | 27.19 | 27.19 | 26.93 | 26.93 | 3,291 | -0.47(-1.71%) |
May 03, 2016 | 27.69 | 27.69 | 27.32 | 27.40 | 4,113 | -0.55(-1.98%) |