Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 26.41 | 26.54 | 26.00 | 26.36 | 2,708,366 | +0.02(+0.08%) |
Jul 28, 2016 | 26.22 | 26.48 | 25.76 | 26.34 | 834,995 | -0.12(-0.45%) |
Jul 27, 2016 | 26.16 | 26.53 | 26.16 | 26.46 | 938,790 | +0.22(+0.84%) |
Jul 26, 2016 | 26.22 | 26.51 | 25.66 | 26.24 | 1,518,551 | +0.00(+0.00%) |
Jul 25, 2016 | 26.12 | 26.50 | 26.11 | 26.24 | 1,797,131 | +0.20(+0.77%) |
Jul 22, 2016 | 26.30 | 26.30 | 25.95 | 26.04 | 1,697,423 | -0.04(-0.15%) |
Jul 21, 2016 | 26.90 | 27.00 | 25.98 | 26.08 | 1,637,362 | -0.82(-3.05%) |
Jul 20, 2016 | 26.85 | 27.02 | 26.67 | 26.90 | 1,187,042 | +0.31(+1.17%) |
Jul 19, 2016 | 26.63 | 26.80 | 26.20 | 26.59 | 1,932,362 | -0.97(-3.52%) |
Jul 18, 2016 | 26.86 | 27.63 | 26.86 | 27.56 | 1,543,951 | +0.75(+2.80%) |
Jul 15, 2016 | 27.38 | 27.38 | 26.74 | 26.81 | 1,251,512 | -0.38(-1.40%) |
Jul 14, 2016 | 27.21 | 27.47 | 26.79 | 27.19 | 1,977,330 | +0.06(+0.22%) |
Jul 13, 2016 | 27.35 | 27.50 | 26.54 | 27.13 | 8,823,823 | -1.75(-6.06%) |
Jul 12, 2016 | 29.20 | 29.75 | 28.85 | 28.88 | 1,281,425 | +0.04(+0.14%) |
Jul 11, 2016 | 28.71 | 28.96 | 28.63 | 28.84 | 594,019 | +0.15(+0.52%) |
Jul 08, 2016 | 28.49 | 29.24 | 28.24 | 28.69 | 994,014 | +0.45(+1.59%) |
Jul 07, 2016 | 28.11 | 28.43 | 27.54 | 28.24 | 657,913 | +0.59(+2.13%) |
Jul 05, 2016 | 27.96 | 28.20 | 27.48 | 27.65 | 664,350 | -0.37(-1.32%) |
Jul 01, 2016 | 28.39 | 28.02 | 28.02 | 28.02 | 1,221,300 | -0.42(-1.48%) |
Jun 30, 2016 | 27.76 | 28.50 | 26.73 | 28.44 | 1,259,619 | +0.59(+2.12%) |
Jun 29, 2016 | 27.55 | 28.03 | 27.27 | 27.85 | 852,473 | +0.51(+1.87%) |
Jun 28, 2016 | 27.26 | 27.61 | 27.21 | 27.34 | 1,283,805 | +0.45(+1.67%) |
Jun 27, 2016 | 26.87 | 27.58 | 25.52 | 26.89 | 1,222,677 | -0.12(-0.44%) |
Jun 24, 2016 | 26.34 | 27.24 | 26.34 | 27.01 | 4,000,965 | -0.25(-0.92%) |
Jun 23, 2016 | 27.07 | 27.38 | 26.96 | 27.26 | 688,928 | +0.46(+1.72%) |
Jun 22, 2016 | 27.08 | 27.29 | 26.71 | 26.80 | 843,142 | -0.18(-0.67%) |
Jun 21, 2016 | 27.27 | 27.48 | 26.98 | 26.98 | 666,477 | -0.16(-0.59%) |
Jun 20, 2016 | 27.09 | 27.49 | 27.06 | 27.14 | 791,373 | +0.35(+1.31%) |
Jun 17, 2016 | 26.77 | 27.20 | 26.73 | 26.79 | 865,855 | +0.02(+0.07%) |
Jun 16, 2016 | 26.88 | 27.06 | 26.47 | 26.77 | 793,551 | -0.29(-1.07%) |
Jun 15, 2016 | 26.63 | 27.21 | 26.63 | 27.06 | 1,249,580 | +0.44(+1.65%) |
Jun 14, 2016 | 26.52 | 26.67 | 25.96 | 26.62 | 1,137,000 | +0.05(+0.19%) |
Jun 13, 2016 | 26.75 | 26.92 | 26.52 | 26.57 | 812,092 | -0.44(-1.63%) |
Jun 10, 2016 | 27.06 | 27.29 | 26.65 | 27.01 | 1,250,418 | -0.39(-1.42%) |
Jun 09, 2016 | 27.52 | 27.89 | 27.03 | 27.40 | 1,534,319 | -0.40(-1.44%) |
Jun 08, 2016 | 27.82 | 28.24 | 27.31 | 27.80 | 2,591,683 | +0.11(+0.40%) |
Jun 07, 2016 | 27.69 | 27.96 | 26.10 | 27.69 | 7,021,202 | -2.45(-8.13%) |
Jun 06, 2016 | 30.60 | 31.36 | 30.04 | 30.14 | 2,629,319 | -0.27(-0.89%) |
Jun 03, 2016 | 30.25 | 30.48 | 29.91 | 30.41 | 1,197,725 | +0.24(+0.80%) |
Jun 02, 2016 | 29.37 | 30.46 | 29.23 | 30.17 | 1,401,992 | +0.55(+1.86%) |
Jun 01, 2016 | 29.32 | 29.67 | 29.17 | 29.62 | 768,503 | +0.31(+1.06%) |
May 31, 2016 | 28.99 | 29.46 | 28.99 | 29.31 | 753,348 | +0.29(+1.00%) |
May 27, 2016 | 28.68 | 29.02 | 29.02 | 29.02 | 470,400 | +0.31(+1.08%) |
May 26, 2016 | 28.72 | 28.95 | 28.47 | 28.71 | 303,660 | +0.03(+0.10%) |
May 25, 2016 | 28.30 | 28.84 | 28.11 | 28.68 | 438,354 | +0.41(+1.45%) |
May 24, 2016 | 28.31 | 28.61 | 27.49 | 28.27 | 508,987 | +0.00(+0.00%) |
May 23, 2016 | 28.24 | 28.48 | 28.11 | 28.27 | 514,325 | +0.10(+0.35%) |
May 20, 2016 | 28.09 | 28.34 | 27.90 | 28.17 | 741,795 | +0.01(+0.04%) |
May 19, 2016 | 27.51 | 28.28 | 26.83 | 28.16 | 1,126,763 | +0.42(+1.51%) |
May 18, 2016 | 28.04 | 28.05 | 27.21 | 27.74 | 1,331,312 | -0.42(-1.49%) |
May 17, 2016 | 28.42 | 28.68 | 28.00 | 28.16 | 498,972 | -0.32(-1.12%) |
May 16, 2016 | 28.25 | 28.75 | 28.03 | 28.48 | 637,811 | +0.28(+0.99%) |
May 13, 2016 | 28.29 | 28.73 | 27.81 | 28.20 | 1,238,650 | -0.26(-0.91%) |
May 12, 2016 | 28.47 | 28.67 | 28.24 | 28.46 | 638,420 | +0.18(+0.64%) |
May 11, 2016 | 28.61 | 28.64 | 28.26 | 28.28 | 802,842 | -0.60(-2.08%) |
May 10, 2016 | 28.85 | 29.02 | 28.57 | 28.88 | 367,081 | +0.03(+0.10%) |
May 09, 2016 | 28.59 | 29.03 | 28.40 | 28.85 | 452,319 | +0.24(+0.84%) |
May 06, 2016 | 28.04 | 28.73 | 27.26 | 28.61 | 939,213 | +0.00(+0.00%) |
May 05, 2016 | 29.00 | 29.24 | 28.56 | 28.61 | 1,196,801 | -0.54(-1.85%) |
May 04, 2016 | 28.71 | 29.16 | 28.66 | 29.15 | 793,181 | +0.24(+0.83%) |
May 03, 2016 | 28.95 | 29.08 | 28.33 | 28.91 | 839,234 | -0.19(-0.65%) |