Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.85 | 28.30 | 27.82 | 28.03 | 145,304 | +0.05(+0.18%) |
Jul 28, 2016 | 28.23 | 28.56 | 27.35 | 27.98 | 126,734 | -0.29(-1.03%) |
Jul 27, 2016 | 28.24 | 28.46 | 27.90 | 28.27 | 94,008 | +0.11(+0.39%) |
Jul 26, 2016 | 27.59 | 28.36 | 27.59 | 28.16 | 149,438 | +0.55(+1.99%) |
Jul 25, 2016 | 27.49 | 27.67 | 27.14 | 27.61 | 122,707 | +0.10(+0.36%) |
Jul 22, 2016 | 27.28 | 27.74 | 26.82 | 27.51 | 68,407 | +0.14(+0.51%) |
Jul 21, 2016 | 27.26 | 27.81 | 27.17 | 27.37 | 89,755 | +0.19(+0.70%) |
Jul 20, 2016 | 26.95 | 27.41 | 26.64 | 27.18 | 106,242 | +0.22(+0.82%) |
Jul 19, 2016 | 27.50 | 27.70 | 26.84 | 26.96 | 122,884 | -0.50(-1.82%) |
Jul 18, 2016 | 26.95 | 27.81 | 26.89 | 27.46 | 150,647 | +0.38(+1.40%) |
Jul 15, 2016 | 27.29 | 27.40 | 26.97 | 27.08 | 233,844 | -0.06(-0.22%) |
Jul 14, 2016 | 27.56 | 28.20 | 27.11 | 27.14 | 139,607 | -0.31(-1.13%) |
Jul 13, 2016 | 27.63 | 27.66 | 27.16 | 27.45 | 164,363 | -0.14(-0.51%) |
Jul 12, 2016 | 27.51 | 27.96 | 27.51 | 27.59 | 127,975 | +0.16(+0.58%) |
Jul 11, 2016 | 27.40 | 27.96 | 27.40 | 27.43 | 131,939 | +0.09(+0.33%) |
Jul 08, 2016 | 27.12 | 27.56 | 26.99 | 27.34 | 135,806 | +0.35(+1.30%) |
Jul 07, 2016 | 26.23 | 27.77 | 26.18 | 26.99 | 444,487 | +0.52(+1.96%) |
Jul 05, 2016 | 27.08 | 27.53 | 26.23 | 26.47 | 171,889 | -0.61(-2.25%) |
Jul 01, 2016 | 27.00 | 27.08 | 27.08 | 27.08 | 233,400 | -0.10(-0.37%) |
Jun 30, 2016 | 27.36 | 27.58 | 26.48 | 27.18 | 368,956 | -0.04(-0.15%) |
Jun 29, 2016 | 27.56 | 27.75 | 26.97 | 27.22 | 473,483 | -0.14(-0.51%) |
Jun 28, 2016 | 27.86 | 28.21 | 27.25 | 27.36 | 272,232 | -0.34(-1.23%) |
Jun 27, 2016 | 28.50 | 29.01 | 27.48 | 27.70 | 260,585 | -0.98(-3.42%) |
Jun 24, 2016 | 29.00 | 29.06 | 28.44 | 28.68 | 298,111 | -0.82(-2.78%) |
Jun 23, 2016 | 30.30 | 30.42 | 29.45 | 29.50 | 390,785 | -0.79(-2.61%) |
Jun 22, 2016 | 30.74 | 30.84 | 30.27 | 30.29 | 159,294 | -0.45(-1.46%) |
Jun 21, 2016 | 31.13 | 31.13 | 30.37 | 30.74 | 215,598 | -0.30(-0.97%) |
Jun 20, 2016 | 31.90 | 32.24 | 29.88 | 31.04 | 408,732 | -0.56(-1.77%) |
Jun 17, 2016 | 30.83 | 31.83 | 30.54 | 31.60 | 343,845 | +0.77(+2.50%) |
Jun 16, 2016 | 30.26 | 30.96 | 29.82 | 30.83 | 243,695 | +0.31(+1.02%) |
Jun 15, 2016 | 30.59 | 31.99 | 29.93 | 30.52 | 394,687 | -0.01(-0.03%) |
Jun 14, 2016 | 26.18 | 30.97 | 25.50 | 30.53 | 1,075,181 | +2.79(+10.06%) |
Jun 13, 2016 | 27.75 | 28.06 | 27.45 | 27.74 | 461,562 | -0.15(-0.54%) |
Jun 10, 2016 | 27.80 | 28.23 | 27.65 | 27.89 | 271,516 | +0.02(+0.07%) |
Jun 09, 2016 | 27.86 | 27.97 | 27.04 | 27.87 | 190,465 | -0.20(-0.71%) |
Jun 08, 2016 | 28.25 | 28.40 | 27.76 | 28.07 | 141,750 | -0.18(-0.64%) |
Jun 07, 2016 | 28.77 | 28.93 | 28.10 | 28.25 | 278,917 | -0.68(-2.35%) |
Jun 06, 2016 | 29.04 | 29.06 | 28.26 | 28.93 | 226,409 | -0.10(-0.34%) |
Jun 03, 2016 | 29.14 | 29.15 | 28.35 | 29.03 | 157,181 | -0.13(-0.45%) |
Jun 02, 2016 | 29.50 | 29.71 | 28.80 | 29.16 | 250,275 | -0.29(-0.98%) |
Jun 01, 2016 | 29.88 | 29.94 | 29.30 | 29.45 | 222,845 | -0.51(-1.70%) |
May 31, 2016 | 30.08 | 30.11 | 29.77 | 29.96 | 148,124 | -0.11(-0.37%) |
May 27, 2016 | 29.69 | 30.07 | 30.07 | 30.07 | 226,900 | +0.23(+0.77%) |
May 26, 2016 | 29.63 | 29.94 | 29.31 | 29.84 | 153,370 | +0.22(+0.74%) |
May 25, 2016 | 29.71 | 30.39 | 29.25 | 29.62 | 282,626 | +0.03(+0.10%) |
May 24, 2016 | 28.35 | 29.61 | 28.33 | 29.59 | 207,556 | +1.28(+4.52%) |
May 23, 2016 | 28.30 | 28.68 | 28.10 | 28.31 | 130,986 | -0.07(-0.25%) |
May 20, 2016 | 28.18 | 28.62 | 28.03 | 28.38 | 120,106 | +0.22(+0.78%) |
May 19, 2016 | 27.58 | 29.01 | 27.50 | 28.16 | 323,775 | +0.28(+1.00%) |
May 18, 2016 | 28.90 | 29.11 | 27.67 | 27.88 | 365,989 | -1.23(-4.23%) |
May 17, 2016 | 30.40 | 30.69 | 28.89 | 29.11 | 408,314 | -1.32(-4.34%) |
May 16, 2016 | 30.63 | 30.80 | 30.24 | 30.43 | 115,592 | -0.04(-0.13%) |
May 13, 2016 | 30.50 | 31.41 | 30.23 | 30.47 | 223,553 | -0.04(-0.13%) |
May 12, 2016 | 30.66 | 31.00 | 30.48 | 30.51 | 253,610 | -0.01(-0.03%) |
May 11, 2016 | 31.04 | 31.57 | 30.47 | 30.52 | 153,409 | -0.59(-1.90%) |
May 10, 2016 | 30.88 | 31.27 | 30.50 | 31.11 | 240,046 | +0.37(+1.20%) |
May 09, 2016 | 30.85 | 31.55 | 30.50 | 30.74 | 107,951 | -0.17(-0.55%) |
May 06, 2016 | 30.74 | 31.18 | 30.59 | 30.91 | 181,588 | +0.19(+0.62%) |
May 05, 2016 | 30.64 | 31.30 | 30.43 | 30.72 | 314,052 | +0.11(+0.36%) |
May 04, 2016 | 30.53 | 31.42 | 30.52 | 30.61 | 194,354 | -0.02(-0.07%) |
May 03, 2016 | 31.13 | 31.45 | 29.10 | 30.63 | 593,279 | -0.78(-2.48%) |