Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.12 | 28.29 | 27.98 | 28.07 | 525,473 | +0.04(+0.14%) |
Jul 28, 2016 | 28.00 | 28.20 | 28.00 | 28.03 | 178,136 | +0.03(+0.11%) |
Jul 27, 2016 | 28.16 | 28.23 | 28.00 | 28.00 | 110,903 | -0.14(-0.50%) |
Jul 26, 2016 | 28.00 | 28.41 | 28.00 | 28.14 | 187,557 | +0.15(+0.54%) |
Jul 25, 2016 | 28.19 | 28.45 | 27.95 | 27.99 | 288,653 | -0.16(-0.57%) |
Jul 22, 2016 | 27.83 | 28.55 | 27.70 | 28.15 | 306,243 | +0.27(+0.97%) |
Jul 21, 2016 | 27.70 | 28.08 | 27.48 | 27.88 | 789,641 | -0.05(-0.18%) |
Jul 20, 2016 | 26.67 | 28.14 | 26.45 | 27.93 | 396,378 | +1.50(+5.68%) |
Jul 19, 2016 | 26.47 | 26.61 | 26.20 | 26.43 | 687,794 | -0.06(-0.23%) |
Jul 18, 2016 | 26.33 | 26.63 | 26.14 | 26.49 | 234,908 | +0.15(+0.57%) |
Jul 15, 2016 | 26.76 | 26.89 | 26.29 | 26.34 | 314,447 | -0.30(-1.13%) |
Jul 14, 2016 | 28.06 | 28.19 | 26.51 | 26.64 | 293,862 | -1.01(-3.65%) |
Jul 13, 2016 | 27.54 | 27.92 | 27.54 | 27.65 | 151,942 | +0.07(+0.25%) |
Jul 12, 2016 | 27.38 | 28.00 | 27.33 | 27.58 | 360,864 | +0.13(+0.47%) |
Jul 11, 2016 | 27.15 | 27.49 | 26.95 | 27.45 | 434,499 | +0.37(+1.37%) |
Jul 08, 2016 | 26.26 | 27.11 | 26.01 | 27.08 | 207,893 | +1.07(+4.11%) |
Jul 07, 2016 | 26.24 | 26.41 | 25.98 | 26.01 | 125,248 | -0.04(-0.15%) |
Jul 06, 2016 | 26.74 | 26.95 | 26.02 | 26.05 | 164,591 | -0.81(-3.02%) |
Jul 05, 2016 | 27.39 | 27.91 | 26.68 | 26.86 | 200,612 | -0.01(-0.04%) |
Jul 01, 2016 | 26.80 | 26.87 | 26.87 | 26.87 | 231,100 | -0.13(-0.48%) |
Jun 30, 2016 | 27.00 | 27.60 | 26.74 | 27.00 | 236,399 | -0.19(-0.70%) |
Jun 29, 2016 | 26.43 | 27.24 | 26.16 | 27.19 | 264,007 | +0.96(+3.66%) |
Jun 28, 2016 | 26.67 | 26.68 | 26.05 | 26.23 | 192,178 | -0.05(-0.19%) |
Jun 27, 2016 | 27.64 | 27.75 | 26.22 | 26.28 | 457,562 | -2.25(-7.89%) |
Jun 24, 2016 | 30.24 | 30.40 | 28.43 | 28.53 | 412,352 | -3.05(-9.66%) |
Jun 23, 2016 | 31.67 | 31.80 | 31.38 | 31.58 | 224,045 | +0.10(+0.32%) |
Jun 22, 2016 | 30.84 | 31.52 | 30.84 | 31.48 | 197,839 | +0.60(+1.94%) |
Jun 21, 2016 | 30.50 | 30.96 | 29.90 | 30.88 | 147,299 | +0.28(+0.92%) |
Jun 20, 2016 | 30.06 | 30.75 | 30.06 | 30.60 | 224,750 | +1.08(+3.66%) |
Jun 17, 2016 | 30.06 | 30.18 | 29.45 | 29.52 | 172,303 | -0.67(-2.22%) |
Jun 16, 2016 | 29.46 | 30.29 | 29.40 | 30.19 | 115,344 | +0.32(+1.07%) |
Jun 15, 2016 | 29.42 | 30.21 | 29.21 | 29.87 | 152,710 | +0.40(+1.36%) |
Jun 14, 2016 | 29.92 | 30.10 | 29.45 | 29.47 | 218,379 | -0.41(-1.37%) |
Jun 13, 2016 | 30.04 | 30.46 | 29.87 | 29.88 | 112,383 | -0.43(-1.42%) |
Jun 10, 2016 | 30.45 | 30.82 | 29.97 | 30.31 | 120,241 | -0.34(-1.11%) |
Jun 09, 2016 | 30.55 | 30.97 | 30.55 | 30.65 | 130,377 | -0.08(-0.26%) |
Jun 08, 2016 | 30.86 | 31.08 | 30.73 | 30.73 | 77,109 | -0.19(-0.61%) |
Jun 07, 2016 | 30.66 | 31.07 | 30.66 | 30.92 | 106,139 | +0.08(+0.26%) |
Jun 06, 2016 | 30.87 | 31.09 | 30.64 | 30.84 | 148,145 | -0.06(-0.19%) |
Jun 03, 2016 | 30.50 | 31.20 | 30.21 | 30.90 | 242,913 | +0.26(+0.85%) |
Jun 02, 2016 | 30.67 | 31.06 | 30.47 | 30.64 | 223,655 | -0.05(-0.16%) |
Jun 01, 2016 | 30.19 | 31.09 | 30.06 | 30.69 | 238,869 | +0.19(+0.62%) |
May 31, 2016 | 30.07 | 30.58 | 29.98 | 30.50 | 217,563 | +0.41(+1.36%) |
May 27, 2016 | 29.75 | 30.09 | 30.09 | 30.09 | 99,800 | +0.22(+0.74%) |
May 26, 2016 | 29.49 | 30.00 | 29.49 | 29.87 | 153,631 | +0.44(+1.50%) |
May 25, 2016 | 29.81 | 29.81 | 29.43 | 29.43 | 153,926 | -0.08(-0.27%) |
May 24, 2016 | 29.30 | 29.69 | 29.17 | 29.51 | 133,156 | +0.47(+1.62%) |
May 23, 2016 | 29.22 | 29.53 | 29.01 | 29.04 | 81,501 | -0.30(-1.02%) |
May 20, 2016 | 28.98 | 29.40 | 28.89 | 29.34 | 128,073 | +0.53(+1.84%) |
May 19, 2016 | 28.85 | 28.96 | 28.53 | 28.81 | 149,367 | -0.12(-0.41%) |
May 18, 2016 | 28.74 | 29.40 | 28.20 | 28.93 | 434,115 | +0.13(+0.45%) |
May 17, 2016 | 29.89 | 30.26 | 28.70 | 28.80 | 305,441 | -1.27(-4.22%) |
May 16, 2016 | 30.42 | 30.55 | 30.06 | 30.07 | 377,811 | -0.12(-0.40%) |
May 13, 2016 | 30.30 | 30.88 | 30.11 | 30.19 | 134,139 | -0.21(-0.69%) |
May 12, 2016 | 30.41 | 30.70 | 30.00 | 30.40 | 229,038 | +0.24(+0.80%) |
May 11, 2016 | 30.22 | 30.37 | 29.98 | 30.16 | 119,876 | -0.32(-1.05%) |
May 10, 2016 | 30.29 | 30.50 | 30.04 | 30.48 | 188,745 | +0.19(+0.63%) |
May 09, 2016 | 30.30 | 30.63 | 30.11 | 30.29 | 221,713 | -0.11(-0.36%) |
May 06, 2016 | 30.17 | 30.47 | 30.01 | 30.40 | 224,162 | +0.02(+0.07%) |
May 05, 2016 | 30.93 | 30.99 | 30.15 | 30.38 | 145,403 | -0.44(-1.43%) |
May 04, 2016 | 30.88 | 31.07 | 30.62 | 30.82 | 157,755 | -0.32(-1.03%) |
May 03, 2016 | 31.87 | 32.08 | 31.09 | 31.14 | 276,770 | -0.85(-2.66%) |