Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.79 | 25.85 | 24.66 | 25.77 | 2,939,647 | +0.68(+2.73%) |
Jul 28, 2016 | 24.99 | 25.46 | 24.37 | 25.08 | 3,796,866 | +0.02(+0.08%) |
Jul 27, 2016 | 26.09 | 26.56 | 24.84 | 25.06 | 3,811,495 | -0.87(-3.36%) |
Jul 26, 2016 | 26.05 | 26.62 | 25.85 | 25.93 | 2,732,731 | -0.28(-1.06%) |
Jul 25, 2016 | 26.93 | 27.09 | 26.07 | 26.21 | 3,767,546 | -1.00(-3.67%) |
Jul 22, 2016 | 27.49 | 27.63 | 26.70 | 27.21 | 2,170,745 | -0.28(-1.01%) |
Jul 21, 2016 | 28.11 | 28.55 | 27.42 | 27.49 | 2,084,360 | -0.65(-2.30%) |
Jul 20, 2016 | 27.73 | 28.76 | 26.72 | 28.13 | 3,270,029 | +0.26(+0.92%) |
Jul 19, 2016 | 29.13 | 29.19 | 27.74 | 27.88 | 3,071,420 | -1.25(-4.29%) |
Jul 18, 2016 | 28.34 | 29.27 | 27.68 | 29.13 | 3,782,200 | +0.66(+2.32%) |
Jul 15, 2016 | 28.97 | 29.19 | 28.24 | 28.46 | 1,941,281 | -0.36(-1.26%) |
Jul 14, 2016 | 29.30 | 29.51 | 28.67 | 28.83 | 2,070,598 | -0.08(-0.28%) |
Jul 13, 2016 | 29.96 | 30.15 | 28.46 | 28.91 | 2,706,092 | -1.07(-3.56%) |
Jul 12, 2016 | 29.42 | 30.61 | 29.36 | 29.98 | 3,416,324 | +1.16(+4.03%) |
Jul 11, 2016 | 28.88 | 29.31 | 28.76 | 28.82 | 2,039,767 | +0.26(+0.90%) |
Jul 08, 2016 | 28.29 | 28.88 | 27.78 | 28.56 | 2,406,758 | +0.78(+2.82%) |
Jul 07, 2016 | 28.70 | 29.32 | 27.51 | 27.78 | 3,239,459 | -0.53(-1.86%) |
Jul 06, 2016 | 27.59 | 28.34 | 27.39 | 28.30 | 2,704,285 | +0.35(+1.26%) |
Jul 05, 2016 | 28.24 | 28.24 | 27.10 | 27.95 | 2,452,678 | -0.83(-2.88%) |
Jul 01, 2016 | 28.60 | 28.78 | 28.78 | 28.78 | 2,240,761 | +0.35(+1.23%) |
Jun 30, 2016 | 28.59 | 28.91 | 28.01 | 28.43 | 3,184,755 | -0.09(-0.31%) |
Jun 29, 2016 | 28.24 | 28.90 | 27.75 | 28.52 | 4,661,490 | +0.87(+3.15%) |
Jun 28, 2016 | 26.87 | 27.99 | 26.78 | 27.65 | 4,495,965 | +1.52(+5.81%) |
Jun 27, 2016 | 27.24 | 27.54 | 25.58 | 26.13 | 5,090,551 | -1.59(-5.74%) |
Jun 24, 2016 | 27.66 | 28.41 | 27.22 | 27.72 | 5,235,913 | -1.25(-4.31%) |
Jun 23, 2016 | 28.48 | 28.98 | 28.30 | 28.97 | 2,412,447 | +0.88(+3.15%) |
Jun 22, 2016 | 28.59 | 28.88 | 27.92 | 28.09 | 3,238,785 | -0.38(-1.33%) |
Jun 21, 2016 | 28.26 | 28.74 | 27.46 | 28.46 | 3,869,981 | +0.16(+0.55%) |
Jun 20, 2016 | 28.41 | 28.83 | 28.14 | 28.31 | 3,028,742 | +0.32(+1.16%) |
Jun 17, 2016 | 27.70 | 28.26 | 27.57 | 27.99 | 4,514,407 | +0.70(+2.57%) |
Jun 16, 2016 | 27.05 | 27.57 | 26.31 | 27.28 | 2,711,587 | -0.23(-0.83%) |
Jun 15, 2016 | 26.55 | 28.28 | 26.20 | 27.51 | 5,924,280 | +0.86(+3.21%) |
Jun 14, 2016 | 26.63 | 26.97 | 25.85 | 26.66 | 6,681,004 | -0.21(-0.78%) |
Jun 13, 2016 | 27.07 | 27.51 | 26.58 | 26.87 | 3,815,548 | -0.59(-2.16%) |
Jun 10, 2016 | 28.55 | 28.76 | 27.37 | 27.46 | 3,348,923 | -1.63(-5.61%) |
Jun 09, 2016 | 28.88 | 29.28 | 28.55 | 29.09 | 3,776,869 | -0.20(-0.67%) |
Jun 08, 2016 | 30.29 | 30.44 | 28.86 | 29.29 | 4,525,010 | -0.94(-3.10%) |
Jun 07, 2016 | 30.41 | 30.79 | 30.02 | 30.23 | 3,555,123 | -0.11(-0.36%) |
Jun 06, 2016 | 30.06 | 30.60 | 29.46 | 30.33 | 2,585,878 | +0.84(+2.84%) |
Jun 03, 2016 | 29.63 | 29.81 | 28.95 | 29.50 | 1,983,843 | +0.04(+0.14%) |
Jun 02, 2016 | 28.86 | 29.51 | 28.79 | 29.46 | 2,371,359 | +0.07(+0.23%) |
Jun 01, 2016 | 28.38 | 29.51 | 27.79 | 29.39 | 3,937,675 | +0.49(+1.70%) |
May 31, 2016 | 28.92 | 29.66 | 28.72 | 28.90 | 3,079,021 | +0.07(+0.26%) |
May 27, 2016 | 28.84 | 28.82 | 28.82 | 28.82 | 2,964,659 | -0.19(-0.65%) |
May 26, 2016 | 30.07 | 30.34 | 29.00 | 29.01 | 2,900,972 | -0.63(-2.14%) |
May 25, 2016 | 28.79 | 29.86 | 28.48 | 29.65 | 3,631,994 | +1.17(+4.12%) |
May 24, 2016 | 29.12 | 29.24 | 27.88 | 28.47 | 4,307,230 | -0.40(-1.40%) |
May 23, 2016 | 29.25 | 29.44 | 28.82 | 28.88 | 2,921,416 | -0.88(-2.95%) |
May 20, 2016 | 29.01 | 29.82 | 28.57 | 29.75 | 2,696,368 | +0.74(+2.56%) |
May 19, 2016 | 28.16 | 29.23 | 27.68 | 29.01 | 3,356,202 | +0.59(+2.09%) |
May 18, 2016 | 29.55 | 29.78 | 28.21 | 28.42 | 2,995,089 | -1.14(-3.86%) |
May 17, 2016 | 28.89 | 30.21 | 28.65 | 29.56 | 3,627,669 | +0.34(+1.15%) |
May 16, 2016 | 28.28 | 29.58 | 28.19 | 29.22 | 4,206,190 | +1.57(+5.69%) |
May 13, 2016 | 27.78 | 28.20 | 27.32 | 27.65 | 2,578,825 | -0.09(-0.34%) |
May 12, 2016 | 28.92 | 29.29 | 27.12 | 27.74 | 3,747,197 | -0.58(-2.05%) |
May 11, 2016 | 26.70 | 28.40 | 26.03 | 28.32 | 4,474,266 | +1.39(+5.16%) |
May 10, 2016 | 26.27 | 27.22 | 26.18 | 26.93 | 3,311,600 | +0.74(+2.81%) |
May 09, 2016 | 26.62 | 26.91 | 25.17 | 26.20 | 4,380,841 | -0.79(-2.93%) |
May 06, 2016 | 26.61 | 27.64 | 26.48 | 26.99 | 2,875,200 | +0.07(+0.28%) |
May 05, 2016 | 27.04 | 27.61 | 26.58 | 26.91 | 3,125,819 | +0.51(+1.92%) |
May 04, 2016 | 25.89 | 26.87 | 25.50 | 26.41 | 4,705,836 | +0.64(+2.49%) |
May 03, 2016 | 25.81 | 25.98 | 25.31 | 25.77 | 2,531,967 | -0.49(-1.88%) |