Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.41 | 27.71 | 27.29 | 27.59 | 520,627 | +0.21(+0.76%) |
Jul 28, 2016 | 27.27 | 27.45 | 27.19 | 27.38 | 238,925 | +0.10(+0.37%) |
Jul 27, 2016 | 27.70 | 27.70 | 27.15 | 27.28 | 411,163 | -0.35(-1.26%) |
Jul 26, 2016 | 27.39 | 27.79 | 27.30 | 27.63 | 353,113 | +0.36(+1.31%) |
Jul 25, 2016 | 27.54 | 27.64 | 27.15 | 27.27 | 529,096 | -0.33(-1.20%) |
Jul 22, 2016 | 27.69 | 27.87 | 27.15 | 27.60 | 850,643 | -0.45(-1.60%) |
Jul 21, 2016 | 27.78 | 28.12 | 27.71 | 28.05 | 519,961 | +0.32(+1.14%) |
Jul 20, 2016 | 27.54 | 27.82 | 27.40 | 27.74 | 471,656 | +0.25(+0.91%) |
Jul 19, 2016 | 27.92 | 27.99 | 27.45 | 27.49 | 388,766 | -0.52(-1.84%) |
Jul 18, 2016 | 27.79 | 28.04 | 27.60 | 28.00 | 411,804 | +0.17(+0.63%) |
Jul 15, 2016 | 28.56 | 28.64 | 27.76 | 27.83 | 766,618 | -1.00(-3.46%) |
Jul 14, 2016 | 28.77 | 28.96 | 28.70 | 28.82 | 414,406 | +0.02(+0.06%) |
Jul 13, 2016 | 28.84 | 29.07 | 28.73 | 28.81 | 421,029 | -0.12(-0.40%) |
Jul 12, 2016 | 29.08 | 29.28 | 28.85 | 28.92 | 516,925 | -0.06(-0.20%) |
Jul 11, 2016 | 29.01 | 29.17 | 28.78 | 28.98 | 891,358 | -0.04(-0.14%) |
Jul 08, 2016 | 28.34 | 29.06 | 28.26 | 29.02 | 614,276 | +0.76(+2.70%) |
Jul 07, 2016 | 28.23 | 28.28 | 27.92 | 28.26 | 349,552 | +0.15(+0.53%) |
Jul 06, 2016 | 28.09 | 28.21 | 27.64 | 28.11 | 322,619 | +0.02(+0.09%) |
Jul 05, 2016 | 27.86 | 28.14 | 27.80 | 28.09 | 286,829 | -0.02(-0.09%) |
Jul 01, 2016 | 27.97 | 28.11 | 28.11 | 28.11 | 265,245 | +0.04(+0.15%) |
Jun 30, 2016 | 27.75 | 28.09 | 27.54 | 28.07 | 474,813 | +0.42(+1.53%) |
Jun 29, 2016 | 27.44 | 27.84 | 27.40 | 27.64 | 306,323 | +0.39(+1.43%) |
Jun 28, 2016 | 26.77 | 27.44 | 26.76 | 27.25 | 534,188 | +0.68(+2.56%) |
Jun 27, 2016 | 27.20 | 27.20 | 26.37 | 26.57 | 538,135 | -0.67(-2.47%) |
Jun 24, 2016 | 27.27 | 27.84 | 27.25 | 27.25 | 490,441 | -1.18(-4.15%) |
Jun 23, 2016 | 28.58 | 28.77 | 28.33 | 28.43 | 436,893 | -0.02(-0.09%) |
Jun 22, 2016 | 28.41 | 28.63 | 28.28 | 28.45 | 405,148 | +0.16(+0.56%) |
Jun 21, 2016 | 28.13 | 28.38 | 28.09 | 28.29 | 559,086 | +0.15(+0.53%) |
Jun 20, 2016 | 27.57 | 28.34 | 27.57 | 28.14 | 516,853 | +0.78(+2.85%) |
Jun 17, 2016 | 27.42 | 27.61 | 27.23 | 27.36 | 457,180 | -0.05(-0.18%) |
Jun 16, 2016 | 27.21 | 27.49 | 27.08 | 27.41 | 522,012 | -0.02(-0.06%) |
Jun 15, 2016 | 27.51 | 27.59 | 27.32 | 27.43 | 409,029 | -0.06(-0.21%) |
Jun 14, 2016 | 27.75 | 27.88 | 27.35 | 27.49 | 344,082 | -0.28(-1.02%) |
Jun 13, 2016 | 27.75 | 28.00 | 27.66 | 27.77 | 229,391 | -0.07(-0.24%) |
Jun 10, 2016 | 28.77 | 28.78 | 27.69 | 27.84 | 799,824 | -0.94(-3.26%) |
Jun 09, 2016 | 28.59 | 28.81 | 28.48 | 28.77 | 289,781 | +0.08(+0.29%) |
Jun 08, 2016 | 28.34 | 28.82 | 28.26 | 28.69 | 781,263 | +0.43(+1.53%) |
Jun 07, 2016 | 27.94 | 28.44 | 27.91 | 28.26 | 542,767 | +0.22(+0.80%) |
Jun 06, 2016 | 27.64 | 28.08 | 27.64 | 28.04 | 519,007 | +0.44(+1.60%) |
Jun 03, 2016 | 27.45 | 27.67 | 27.19 | 27.60 | 559,013 | +0.37(+1.34%) |
Jun 02, 2016 | 27.20 | 27.32 | 27.05 | 27.23 | 410,290 | +0.02(+0.09%) |
Jun 01, 2016 | 27.20 | 27.29 | 26.91 | 27.20 | 251,405 | +0.02(+0.06%) |
May 31, 2016 | 27.25 | 27.32 | 26.97 | 27.19 | 497,732 | +0.12(+0.46%) |
May 27, 2016 | 27.02 | 27.06 | 27.06 | 27.06 | 283,658 | -0.02(-0.06%) |
May 26, 2016 | 27.15 | 27.39 | 27.07 | 27.08 | 332,275 | +0.01(+0.03%) |
May 25, 2016 | 27.15 | 27.50 | 27.05 | 27.07 | 532,005 | -0.07(-0.25%) |
May 24, 2016 | 26.53 | 27.15 | 26.53 | 27.14 | 550,657 | +0.66(+2.48%) |
May 23, 2016 | 26.39 | 26.60 | 26.35 | 26.48 | 230,823 | -0.02(-0.06%) |
May 20, 2016 | 26.38 | 26.60 | 26.31 | 26.50 | 318,336 | +0.08(+0.31%) |
May 19, 2016 | 26.18 | 26.46 | 26.01 | 26.42 | 540,165 | +0.17(+0.66%) |
May 18, 2016 | 26.42 | 26.62 | 26.14 | 26.24 | 705,949 | -0.31(-1.15%) |
May 17, 2016 | 26.26 | 26.59 | 26.13 | 26.55 | 570,286 | +0.12(+0.44%) |
May 16, 2016 | 26.04 | 26.51 | 26.04 | 26.43 | 403,985 | +0.38(+1.46%) |
May 13, 2016 | 26.32 | 26.43 | 25.89 | 26.05 | 497,418 | -0.26(-0.97%) |
May 12, 2016 | 26.46 | 26.71 | 26.09 | 26.31 | 619,007 | -0.10(-0.38%) |
May 11, 2016 | 25.46 | 26.48 | 25.46 | 26.41 | 813,455 | +0.95(+3.73%) |
May 10, 2016 | 25.40 | 25.90 | 25.18 | 25.46 | 769,472 | +0.08(+0.33%) |
May 09, 2016 | 24.18 | 25.75 | 23.92 | 25.37 | 1,143,912 | +1.27(+5.28%) |
May 06, 2016 | 23.80 | 24.14 | 23.62 | 24.10 | 584,106 | +0.17(+0.69%) |
May 05, 2016 | 23.96 | 24.00 | 23.72 | 23.93 | 402,151 | +0.03(+0.14%) |
May 04, 2016 | 23.74 | 23.98 | 23.72 | 23.90 | 491,006 | +0.01(+0.03%) |
May 03, 2016 | 23.76 | 23.98 | 23.42 | 23.89 | 570,386 | -0.01(-0.03%) |