Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.14 | 29.38 | 28.25 | 29.36 | 1,351,857 | +0.16(+0.55%) |
Jul 28, 2016 | 29.47 | 29.47 | 28.33 | 29.20 | 932,931 | -0.16(-0.54%) |
Jul 27, 2016 | 29.76 | 29.97 | 29.01 | 29.36 | 1,029,785 | -0.21(-0.71%) |
Jul 26, 2016 | 28.46 | 29.64 | 28.43 | 29.57 | 489,395 | +1.14(+4.01%) |
Jul 25, 2016 | 28.39 | 28.53 | 28.12 | 28.43 | 426,207 | -0.09(-0.32%) |
Jul 22, 2016 | 28.70 | 28.82 | 28.14 | 28.52 | 1,121,924 | -0.30(-1.04%) |
Jul 21, 2016 | 28.48 | 29.06 | 28.37 | 28.82 | 798,944 | +0.38(+1.34%) |
Jul 20, 2016 | 28.09 | 28.65 | 27.58 | 28.44 | 646,417 | +0.34(+1.21%) |
Jul 19, 2016 | 28.38 | 28.62 | 28.00 | 28.10 | 849,710 | -0.80(-2.77%) |
Jul 18, 2016 | 28.76 | 28.97 | 28.45 | 28.90 | 548,002 | +0.07(+0.24%) |
Jul 15, 2016 | 28.90 | 28.95 | 28.51 | 28.83 | 338,033 | +0.36(+1.26%) |
Jul 14, 2016 | 28.45 | 28.80 | 28.27 | 28.47 | 583,562 | +0.45(+1.61%) |
Jul 13, 2016 | 28.59 | 28.80 | 27.84 | 28.02 | 677,797 | -0.56(-1.96%) |
Jul 12, 2016 | 28.66 | 29.14 | 28.58 | 28.58 | 823,523 | +0.34(+1.20%) |
Jul 11, 2016 | 28.11 | 28.84 | 28.00 | 28.24 | 944,277 | +0.44(+1.58%) |
Jul 08, 2016 | 27.19 | 27.89 | 26.72 | 27.80 | 659,906 | +1.08(+4.04%) |
Jul 07, 2016 | 26.41 | 27.25 | 26.33 | 26.72 | 791,655 | +0.41(+1.56%) |
Jul 06, 2016 | 25.53 | 26.36 | 25.43 | 26.31 | 928,228 | +0.52(+2.02%) |
Jul 05, 2016 | 26.35 | 26.35 | 25.19 | 25.79 | 736,733 | -0.77(-2.90%) |
Jul 01, 2016 | 26.35 | 26.56 | 26.56 | 26.56 | 1,020,000 | +0.10(+0.38%) |
Jun 30, 2016 | 25.90 | 26.61 | 25.38 | 26.46 | 1,707,966 | +0.79(+3.08%) |
Jun 29, 2016 | 26.22 | 26.41 | 25.64 | 25.67 | 1,343,831 | -0.11(-0.43%) |
Jun 28, 2016 | 25.75 | 26.00 | 25.46 | 25.78 | 1,384,994 | +0.60(+2.38%) |
Jun 27, 2016 | 26.24 | 26.54 | 24.62 | 25.18 | 1,465,323 | -1.71(-6.36%) |
Jun 24, 2016 | 29.12 | 29.28 | 26.59 | 26.89 | 2,257,195 | -3.91(-12.69%) |
Jun 23, 2016 | 30.36 | 30.83 | 30.27 | 30.80 | 859,000 | +0.91(+3.04%) |
Jun 22, 2016 | 29.50 | 30.04 | 29.46 | 29.89 | 1,297,116 | +0.56(+1.91%) |
Jun 21, 2016 | 29.43 | 29.59 | 29.06 | 29.33 | 923,810 | -0.22(-0.74%) |
Jun 20, 2016 | 29.10 | 30.07 | 29.01 | 29.55 | 1,217,989 | +1.19(+4.20%) |
Jun 17, 2016 | 28.01 | 28.76 | 27.96 | 28.36 | 937,294 | +0.50(+1.79%) |
Jun 16, 2016 | 27.74 | 27.89 | 27.03 | 27.86 | 681,976 | -0.17(-0.61%) |
Jun 15, 2016 | 28.20 | 28.66 | 27.92 | 28.03 | 860,914 | -0.13(-0.46%) |
Jun 14, 2016 | 27.55 | 28.16 | 27.40 | 28.16 | 820,276 | +0.43(+1.55%) |
Jun 13, 2016 | 27.62 | 28.22 | 27.47 | 27.73 | 716,021 | -0.14(-0.50%) |
Jun 10, 2016 | 28.73 | 28.76 | 27.76 | 27.87 | 1,340,719 | -1.01(-3.50%) |
Jun 09, 2016 | 29.19 | 29.19 | 28.74 | 28.88 | 1,011,580 | -0.69(-2.33%) |
Jun 08, 2016 | 29.61 | 29.76 | 29.38 | 29.57 | 1,200,828 | +0.19(+0.65%) |
Jun 07, 2016 | 29.61 | 29.77 | 29.24 | 29.38 | 847,374 | +0.00(+0.00%) |
Jun 06, 2016 | 28.45 | 29.47 | 28.17 | 29.38 | 791,542 | +1.20(+4.26%) |
Jun 03, 2016 | 28.16 | 28.48 | 27.76 | 28.18 | 1,044,511 | +0.08(+0.28%) |
Jun 02, 2016 | 26.92 | 28.12 | 26.91 | 28.10 | 762,275 | +1.03(+3.80%) |
Jun 01, 2016 | 26.74 | 27.17 | 26.39 | 27.07 | 622,499 | -0.02(-0.07%) |
May 31, 2016 | 26.93 | 27.34 | 26.91 | 27.09 | 664,798 | +0.29(+1.08%) |
May 27, 2016 | 26.80 | 26.80 | 26.80 | 26.80 | 494,400 | +0.03(+0.11%) |
May 26, 2016 | 27.27 | 27.62 | 26.77 | 26.77 | 728,100 | -0.50(-1.83%) |
May 25, 2016 | 27.19 | 27.66 | 26.97 | 27.27 | 1,114,722 | +0.35(+1.30%) |
May 24, 2016 | 26.07 | 27.03 | 25.79 | 26.92 | 3,092,324 | +1.14(+4.42%) |
May 23, 2016 | 25.38 | 26.04 | 25.30 | 25.78 | 853,395 | +0.17(+0.66%) |
May 20, 2016 | 25.05 | 25.62 | 24.94 | 25.61 | 782,340 | +0.65(+2.60%) |
May 19, 2016 | 25.14 | 25.34 | 24.67 | 24.96 | 1,090,128 | -0.50(-1.96%) |
May 18, 2016 | 25.70 | 26.18 | 25.32 | 25.46 | 1,293,517 | -0.76(-2.90%) |
May 17, 2016 | 25.95 | 26.64 | 25.48 | 26.22 | 1,473,116 | +0.84(+3.31%) |
May 16, 2016 | 25.30 | 25.81 | 25.18 | 25.38 | 646,984 | +0.42(+1.68%) |
May 13, 2016 | 25.52 | 26.01 | 24.87 | 24.96 | 893,600 | -0.75(-2.92%) |
May 12, 2016 | 26.36 | 26.45 | 25.45 | 25.71 | 987,453 | -0.28(-1.08%) |
May 11, 2016 | 26.05 | 26.45 | 25.84 | 25.99 | 1,520,617 | -0.04(-0.15%) |
May 10, 2016 | 25.47 | 26.34 | 25.41 | 26.03 | 1,875,710 | +0.68(+2.68%) |
May 09, 2016 | 25.33 | 25.47 | 24.72 | 25.35 | 2,097,082 | -0.05(-0.20%) |
May 06, 2016 | 25.11 | 25.51 | 24.93 | 25.40 | 3,289,799 | +0.04(+0.16%) |
May 05, 2016 | 26.12 | 26.31 | 25.32 | 25.36 | 1,935,755 | -0.70(-2.69%) |
May 04, 2016 | 28.13 | 28.45 | 25.94 | 26.06 | 4,133,116 | -2.25(-7.95%) |
May 03, 2016 | 32.05 | 32.36 | 28.28 | 28.31 | 3,915,540 | -3.74(-11.67%) |