Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.29 | 28.48 | 28.24 | 28.38 | 23,705 | +0.01(+0.03%) |
Jul 28, 2016 | 28.72 | 28.72 | 28.08 | 28.37 | 51,504 | +0.31(+1.09%) |
Jul 27, 2016 | 27.91 | 28.40 | 27.88 | 28.06 | 32,328 | +0.20(+0.72%) |
Jul 26, 2016 | 27.70 | 28.04 | 27.66 | 27.86 | 30,023 | +0.20(+0.73%) |
Jul 25, 2016 | 27.48 | 27.70 | 27.37 | 27.66 | 82,153 | +0.22(+0.80%) |
Jul 22, 2016 | 27.01 | 27.66 | 27.01 | 27.44 | 23,649 | +0.00(+0.00%) |
Jul 21, 2016 | 27.40 | 27.76 | 27.31 | 27.44 | 36,283 | +0.10(+0.35%) |
Jul 20, 2016 | 26.69 | 27.40 | 26.55 | 27.34 | 56,427 | +0.64(+2.40%) |
Jul 19, 2016 | 27.28 | 27.38 | 26.52 | 26.70 | 21,201 | -0.62(-2.28%) |
Jul 18, 2016 | 26.70 | 27.67 | 26.65 | 27.32 | 63,376 | +0.62(+2.33%) |
Jul 15, 2016 | 26.57 | 26.76 | 26.52 | 26.70 | 24,993 | +0.15(+0.58%) |
Jul 14, 2016 | 26.56 | 26.71 | 26.21 | 26.55 | 19,459 | +0.14(+0.54%) |
Jul 13, 2016 | 26.52 | 26.70 | 25.53 | 26.40 | 27,116 | -0.15(-0.58%) |
Jul 12, 2016 | 26.38 | 26.78 | 26.38 | 26.56 | 38,715 | +0.23(+0.87%) |
Jul 11, 2016 | 26.10 | 26.68 | 26.10 | 26.33 | 24,177 | +0.26(+0.99%) |
Jul 08, 2016 | 25.89 | 26.28 | 25.87 | 26.07 | 42,857 | +0.32(+1.23%) |
Jul 07, 2016 | 25.90 | 26.04 | 25.34 | 25.75 | 20,625 | +0.11(+0.41%) |
Jul 05, 2016 | 25.56 | 25.70 | 25.28 | 25.65 | 15,281 | -0.15(-0.59%) |
Jul 01, 2016 | 25.92 | 25.80 | 25.80 | 25.80 | 17,548 | -0.23(-0.88%) |
Jun 30, 2016 | 25.46 | 26.09 | 25.46 | 26.03 | 18,694 | +0.74(+2.91%) |
Jun 29, 2016 | 25.03 | 25.29 | 24.86 | 25.29 | 16,078 | +0.50(+2.01%) |
Jun 28, 2016 | 25.14 | 25.14 | 24.57 | 24.79 | 30,052 | -0.10(-0.38%) |
Jun 27, 2016 | 25.04 | 25.16 | 24.65 | 24.89 | 40,306 | -0.57(-2.26%) |
Jun 24, 2016 | 26.18 | 26.67 | 25.22 | 25.46 | 98,008 | -1.68(-6.21%) |
Jun 23, 2016 | 26.17 | 27.15 | 25.99 | 27.15 | 22,914 | +1.21(+4.65%) |
Jun 22, 2016 | 25.87 | 26.39 | 25.84 | 25.94 | 17,245 | +0.17(+0.67%) |
Jun 21, 2016 | 25.80 | 26.02 | 25.42 | 25.77 | 67,373 | -0.21(-0.81%) |
Jun 20, 2016 | 25.91 | 26.59 | 24.93 | 25.98 | 22,291 | +0.55(+2.15%) |
Jun 17, 2016 | 26.42 | 26.61 | 25.44 | 25.44 | 118,236 | -0.96(-3.63%) |
Jun 16, 2016 | 26.58 | 26.78 | 26.28 | 26.39 | 18,198 | -0.34(-1.29%) |
Jun 15, 2016 | 26.81 | 27.19 | 26.54 | 26.74 | 125,653 | +0.07(+0.25%) |
Jun 14, 2016 | 27.33 | 27.33 | 26.36 | 26.67 | 15,953 | +0.04(+0.14%) |
Jun 13, 2016 | 27.09 | 27.41 | 26.62 | 26.63 | 27,692 | -0.66(-2.42%) |
Jun 10, 2016 | 26.76 | 27.47 | 26.54 | 27.29 | 30,272 | +0.24(+0.88%) |
Jun 09, 2016 | 26.93 | 27.27 | 26.44 | 27.05 | 16,918 | -0.08(-0.28%) |
Jun 08, 2016 | 26.66 | 27.20 | 26.64 | 27.13 | 19,722 | +0.32(+1.18%) |
Jun 07, 2016 | 26.88 | 27.13 | 26.72 | 26.81 | 27,140 | -0.09(-0.32%) |
Jun 06, 2016 | 26.09 | 26.93 | 26.09 | 26.90 | 23,760 | +0.76(+2.93%) |
Jun 03, 2016 | 26.28 | 26.28 | 25.95 | 26.14 | 24,692 | -0.27(-1.01%) |
Jun 02, 2016 | 26.29 | 26.63 | 26.15 | 26.40 | 18,130 | +0.12(+0.47%) |
Jun 01, 2016 | 26.05 | 26.29 | 25.89 | 26.28 | 32,658 | +0.19(+0.73%) |
May 31, 2016 | 26.03 | 26.19 | 25.55 | 26.09 | 26,920 | +0.23(+0.89%) |
May 27, 2016 | 25.72 | 25.86 | 25.86 | 25.86 | 27,511 | +0.21(+0.82%) |
May 26, 2016 | 25.74 | 25.90 | 25.42 | 25.65 | 23,160 | +0.05(+0.19%) |
May 25, 2016 | 25.18 | 25.70 | 25.18 | 25.60 | 26,171 | +0.46(+1.82%) |
May 24, 2016 | 24.37 | 25.33 | 24.37 | 25.14 | 49,400 | +0.89(+3.67%) |
May 23, 2016 | 24.47 | 24.57 | 24.23 | 24.25 | 12,153 | -0.30(-1.21%) |
May 20, 2016 | 24.27 | 24.65 | 24.27 | 24.55 | 13,284 | +0.42(+1.74%) |
May 19, 2016 | 24.15 | 24.33 | 23.98 | 24.13 | 8,071 | -0.29(-1.17%) |
May 18, 2016 | 23.78 | 24.51 | 23.76 | 24.41 | 19,621 | +0.54(+2.24%) |
May 17, 2016 | 24.73 | 24.73 | 23.79 | 23.88 | 20,427 | -0.91(-3.66%) |
May 16, 2016 | 24.92 | 24.98 | 24.72 | 24.79 | 14,194 | -0.04(-0.15%) |
May 13, 2016 | 24.99 | 25.07 | 24.77 | 24.83 | 28,879 | -0.04(-0.15%) |
May 12, 2016 | 25.02 | 25.05 | 24.78 | 24.86 | 12,257 | +0.00(+0.00%) |
May 11, 2016 | 25.25 | 25.34 | 24.85 | 24.86 | 30,199 | -0.40(-1.59%) |
May 10, 2016 | 25.15 | 25.36 | 25.09 | 25.27 | 17,582 | +0.19(+0.76%) |
May 09, 2016 | 24.73 | 25.17 | 24.62 | 25.07 | 30,077 | +0.29(+1.16%) |
May 06, 2016 | 24.53 | 24.85 | 24.53 | 24.79 | 14,619 | +0.08(+0.31%) |
May 05, 2016 | 24.67 | 24.76 | 24.58 | 24.71 | 20,941 | +0.17(+0.70%) |
May 04, 2016 | 24.48 | 24.63 | 24.47 | 24.54 | 30,405 | -0.08(-0.31%) |
May 03, 2016 | 24.73 | 24.78 | 24.62 | 24.62 | 17,506 | -0.21(-0.85%) |