Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.13 | 27.21 | 26.53 | 26.65 | 344,612 | -0.53(-1.94%) |
Jul 28, 2016 | 27.29 | 27.43 | 26.98 | 27.18 | 191,821 | -0.15(-0.54%) |
Jul 27, 2016 | 27.55 | 27.80 | 27.06 | 27.33 | 180,020 | -0.12(-0.43%) |
Jul 26, 2016 | 26.39 | 27.60 | 26.39 | 27.44 | 166,627 | +1.05(+3.96%) |
Jul 25, 2016 | 26.69 | 26.86 | 25.89 | 26.40 | 243,933 | -0.49(-1.82%) |
Jul 22, 2016 | 27.47 | 27.69 | 26.81 | 26.89 | 315,525 | -0.63(-2.27%) |
Jul 21, 2016 | 26.57 | 27.66 | 26.54 | 27.51 | 416,833 | +1.03(+3.87%) |
Jul 20, 2016 | 26.47 | 26.76 | 26.04 | 26.49 | 201,227 | +0.02(+0.07%) |
Jul 19, 2016 | 27.09 | 27.09 | 26.40 | 26.47 | 228,830 | -0.84(-3.08%) |
Jul 18, 2016 | 26.95 | 27.34 | 26.56 | 27.31 | 202,051 | +0.25(+0.94%) |
Jul 15, 2016 | 27.10 | 27.21 | 26.75 | 27.05 | 332,955 | +0.14(+0.51%) |
Jul 14, 2016 | 26.70 | 27.63 | 26.70 | 26.92 | 350,893 | +0.21(+0.80%) |
Jul 13, 2016 | 26.67 | 26.96 | 26.52 | 26.70 | 263,017 | +0.08(+0.29%) |
Jul 12, 2016 | 26.58 | 27.00 | 26.44 | 26.62 | 439,649 | +0.22(+0.85%) |
Jul 11, 2016 | 26.25 | 26.61 | 26.25 | 26.40 | 629,047 | +0.35(+1.35%) |
Jul 08, 2016 | 25.43 | 26.06 | 24.94 | 26.05 | 441,455 | +1.10(+4.43%) |
Jul 07, 2016 | 24.45 | 25.36 | 24.45 | 24.94 | 313,655 | +0.54(+2.20%) |
Jul 06, 2016 | 23.23 | 24.41 | 23.07 | 24.40 | 666,716 | +0.89(+3.78%) |
Jul 05, 2016 | 24.81 | 25.12 | 22.96 | 23.52 | 511,202 | -1.64(-6.52%) |
Jul 01, 2016 | 25.19 | 25.16 | 25.16 | 25.16 | 400,323 | -0.31(-1.23%) |
Jun 30, 2016 | 24.93 | 25.53 | 24.60 | 25.47 | 393,309 | +0.49(+1.96%) |
Jun 29, 2016 | 24.26 | 25.10 | 24.12 | 24.98 | 818,648 | +1.07(+4.50%) |
Jun 28, 2016 | 24.53 | 24.67 | 23.56 | 23.91 | 871,369 | -0.32(-1.33%) |
Jun 27, 2016 | 26.61 | 26.61 | 24.10 | 24.23 | 693,290 | -2.67(-9.92%) |
Jun 24, 2016 | 27.85 | 28.20 | 26.65 | 26.90 | 3,323,749 | -2.73(-9.20%) |
Jun 23, 2016 | 29.31 | 29.83 | 29.31 | 29.62 | 517,305 | +0.47(+1.61%) |
Jun 22, 2016 | 29.31 | 29.40 | 28.80 | 29.15 | 155,044 | -0.15(-0.50%) |
Jun 21, 2016 | 29.80 | 29.94 | 28.68 | 29.30 | 340,186 | -0.51(-1.70%) |
Jun 20, 2016 | 29.62 | 30.19 | 29.47 | 29.81 | 292,585 | +0.67(+2.31%) |
Jun 17, 2016 | 28.62 | 29.86 | 28.61 | 29.13 | 361,222 | +0.80(+2.83%) |
Jun 16, 2016 | 28.26 | 28.42 | 27.52 | 28.33 | 237,598 | -0.36(-1.26%) |
Jun 15, 2016 | 28.29 | 28.93 | 28.06 | 28.69 | 261,777 | +0.36(+1.28%) |
Jun 14, 2016 | 27.50 | 28.38 | 26.94 | 28.33 | 315,410 | +0.49(+1.75%) |
Jun 13, 2016 | 29.06 | 29.07 | 27.58 | 27.84 | 293,332 | -1.37(-4.68%) |
Jun 10, 2016 | 29.44 | 29.44 | 28.59 | 29.21 | 195,190 | -0.44(-1.48%) |
Jun 09, 2016 | 29.72 | 30.04 | 29.31 | 29.65 | 257,292 | -0.47(-1.56%) |
Jun 08, 2016 | 30.38 | 30.75 | 30.08 | 30.12 | 186,942 | -0.04(-0.13%) |
Jun 07, 2016 | 30.15 | 30.45 | 30.05 | 30.16 | 232,636 | +0.11(+0.36%) |
Jun 06, 2016 | 29.62 | 30.22 | 29.56 | 30.05 | 219,041 | +0.73(+2.50%) |
Jun 03, 2016 | 29.51 | 29.76 | 28.95 | 29.32 | 234,783 | -0.24(-0.83%) |
Jun 02, 2016 | 29.19 | 29.83 | 28.93 | 29.56 | 191,183 | +0.31(+1.07%) |
Jun 01, 2016 | 28.95 | 29.40 | 28.12 | 29.25 | 219,981 | -0.03(-0.10%) |
May 31, 2016 | 28.86 | 29.47 | 28.86 | 29.28 | 248,526 | +0.45(+1.56%) |
May 27, 2016 | 28.29 | 28.83 | 28.83 | 28.83 | 199,496 | +0.50(+1.76%) |
May 26, 2016 | 28.75 | 28.96 | 28.19 | 28.33 | 165,933 | -0.25(-0.89%) |
May 25, 2016 | 27.89 | 28.66 | 27.83 | 28.59 | 273,658 | +0.75(+2.70%) |
May 24, 2016 | 27.39 | 27.92 | 27.00 | 27.83 | 256,920 | +0.63(+2.30%) |
May 23, 2016 | 27.03 | 27.44 | 26.75 | 27.21 | 215,125 | +0.17(+0.61%) |
May 20, 2016 | 26.58 | 27.68 | 26.54 | 27.04 | 330,372 | +0.48(+1.80%) |
May 19, 2016 | 27.91 | 28.38 | 26.41 | 26.56 | 478,358 | -1.77(-6.24%) |
May 18, 2016 | 27.88 | 28.59 | 27.69 | 28.33 | 346,149 | +0.07(+0.24%) |
May 17, 2016 | 29.17 | 29.52 | 28.04 | 28.26 | 539,252 | -1.00(-3.41%) |
May 16, 2016 | 29.82 | 30.11 | 29.26 | 29.26 | 269,958 | -0.39(-1.32%) |
May 13, 2016 | 30.29 | 30.52 | 29.48 | 29.65 | 301,830 | +0.16(+0.53%) |
May 12, 2016 | 30.05 | 30.32 | 29.38 | 29.49 | 406,065 | -0.45(-1.50%) |
May 11, 2016 | 30.40 | 30.85 | 29.90 | 29.94 | 524,799 | -0.29(-0.97%) |
May 10, 2016 | 28.73 | 30.70 | 28.52 | 30.24 | 708,376 | +1.45(+5.02%) |
May 09, 2016 | 29.17 | 29.18 | 28.12 | 28.79 | 319,650 | -0.41(-1.41%) |
May 06, 2016 | 28.91 | 29.37 | 28.76 | 29.20 | 279,685 | +0.43(+1.49%) |
May 05, 2016 | 28.20 | 29.57 | 28.10 | 28.77 | 434,748 | +1.25(+4.54%) |
May 04, 2016 | 30.83 | 30.83 | 26.09 | 27.52 | 1,024,417 | -1.85(-6.29%) |
May 03, 2016 | 29.54 | 29.87 | 29.14 | 29.37 | 595,926 | -0.37(-1.25%) |