Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.31 | 28.99 | 28.04 | 28.93 | 1,592,151 | +0.60(+2.11%) |
Jul 28, 2016 | 28.56 | 28.69 | 28.31 | 28.33 | 1,150,313 | -0.25(-0.88%) |
Jul 27, 2016 | 29.15 | 29.22 | 28.56 | 28.58 | 986,023 | -0.55(-1.89%) |
Jul 26, 2016 | 28.94 | 29.28 | 28.90 | 29.13 | 1,901,879 | -0.03(-0.10%) |
Jul 25, 2016 | 28.93 | 29.38 | 28.68 | 29.16 | 1,507,098 | +0.45(+1.56%) |
Jul 22, 2016 | 28.72 | 28.98 | 28.47 | 28.71 | 1,295,840 | +0.09(+0.33%) |
Jul 21, 2016 | 28.19 | 28.92 | 28.15 | 28.62 | 1,950,264 | +0.48(+1.69%) |
Jul 20, 2016 | 27.29 | 28.20 | 27.15 | 28.14 | 1,836,692 | +0.85(+3.11%) |
Jul 19, 2016 | 27.51 | 27.57 | 27.14 | 27.29 | 1,357,193 | -0.23(-0.85%) |
Jul 18, 2016 | 27.69 | 27.71 | 27.18 | 27.53 | 1,815,741 | -0.07(-0.27%) |
Jul 15, 2016 | 27.88 | 27.96 | 27.15 | 27.60 | 1,591,488 | -0.18(-0.64%) |
Jul 14, 2016 | 27.64 | 28.08 | 27.53 | 27.78 | 2,108,130 | +0.47(+1.71%) |
Jul 13, 2016 | 27.88 | 27.97 | 27.28 | 27.31 | 1,923,228 | -0.42(-1.51%) |
Jul 12, 2016 | 27.39 | 27.95 | 27.38 | 27.73 | 1,967,140 | +1.00(+3.74%) |
Jul 11, 2016 | 27.39 | 27.48 | 26.59 | 26.73 | 2,009,424 | -0.56(-2.05%) |
Jul 08, 2016 | 26.66 | 27.41 | 26.42 | 27.29 | 1,497,973 | +0.87(+3.28%) |
Jul 07, 2016 | 26.51 | 26.70 | 26.31 | 26.42 | 1,296,585 | -0.01(-0.04%) |
Jul 06, 2016 | 26.09 | 26.52 | 25.77 | 26.43 | 1,333,418 | +0.13(+0.50%) |
Jul 05, 2016 | 27.09 | 27.21 | 26.08 | 26.30 | 981,030 | -1.02(-3.72%) |
Jul 01, 2016 | 27.11 | 27.32 | 27.32 | 27.32 | 738,383 | +0.23(+0.86%) |
Jun 30, 2016 | 27.07 | 27.26 | 26.78 | 27.09 | 1,556,371 | -0.08(-0.31%) |
Jun 29, 2016 | 26.77 | 27.24 | 26.75 | 27.17 | 1,458,850 | +0.49(+1.85%) |
Jun 28, 2016 | 26.25 | 26.76 | 26.25 | 26.68 | 1,778,960 | +0.79(+3.07%) |
Jun 27, 2016 | 26.65 | 26.65 | 25.60 | 25.88 | 2,914,721 | -1.05(-3.92%) |
Jun 24, 2016 | 27.17 | 27.68 | 26.79 | 26.94 | 5,828,682 | -1.40(-4.94%) |
Jun 23, 2016 | 28.07 | 28.35 | 27.95 | 28.34 | 1,940,354 | +0.50(+1.81%) |
Jun 22, 2016 | 27.86 | 28.14 | 27.60 | 27.83 | 1,586,285 | +0.06(+0.20%) |
Jun 21, 2016 | 28.60 | 28.60 | 26.88 | 27.78 | 2,458,060 | -0.74(-2.59%) |
Jun 20, 2016 | 28.24 | 28.92 | 28.05 | 28.52 | 1,202,362 | +0.55(+1.97%) |
Jun 17, 2016 | 27.76 | 28.33 | 27.76 | 27.96 | 1,209,275 | -0.27(-0.96%) |
Jun 16, 2016 | 28.42 | 28.42 | 27.95 | 28.24 | 713,116 | -0.49(-1.69%) |
Jun 15, 2016 | 28.56 | 29.05 | 28.41 | 28.72 | 906,046 | +0.27(+0.95%) |
Jun 14, 2016 | 28.64 | 28.80 | 28.30 | 28.45 | 1,269,375 | -0.36(-1.26%) |
Jun 13, 2016 | 29.22 | 29.27 | 28.80 | 28.81 | 1,569,740 | -0.48(-1.63%) |
Jun 10, 2016 | 29.78 | 29.84 | 29.27 | 29.29 | 1,196,420 | -0.83(-2.76%) |
Jun 09, 2016 | 30.41 | 30.41 | 29.87 | 30.12 | 1,881,111 | -0.48(-1.56%) |
Jun 08, 2016 | 30.55 | 30.82 | 30.44 | 30.60 | 699,324 | +0.08(+0.28%) |
Jun 07, 2016 | 30.48 | 30.75 | 30.32 | 30.51 | 1,124,559 | +0.05(+0.15%) |
Jun 06, 2016 | 30.55 | 30.78 | 30.34 | 30.47 | 1,064,975 | -0.05(-0.15%) |
Jun 03, 2016 | 30.23 | 30.57 | 30.15 | 30.51 | 829,067 | +0.02(+0.06%) |
Jun 02, 2016 | 30.63 | 30.65 | 30.20 | 30.49 | 556,979 | -0.14(-0.46%) |
Jun 01, 2016 | 30.54 | 30.70 | 30.15 | 30.63 | 1,102,017 | +0.02(+0.06%) |
May 31, 2016 | 30.27 | 30.67 | 30.09 | 30.62 | 1,731,100 | +0.40(+1.33%) |
May 27, 2016 | 30.20 | 30.21 | 30.21 | 30.21 | 909,694 | -0.04(-0.12%) |
May 26, 2016 | 30.11 | 30.41 | 29.93 | 30.25 | 1,730,423 | +0.34(+1.12%) |
May 25, 2016 | 29.80 | 30.13 | 29.80 | 29.92 | 1,740,784 | +0.35(+1.20%) |
May 24, 2016 | 28.28 | 29.63 | 28.28 | 29.56 | 2,236,941 | +1.08(+3.80%) |
May 23, 2016 | 28.72 | 28.86 | 28.46 | 28.48 | 882,399 | -0.25(-0.88%) |
May 20, 2016 | 28.42 | 28.90 | 28.37 | 28.73 | 1,062,149 | +0.33(+1.15%) |
May 19, 2016 | 28.61 | 28.97 | 28.12 | 28.40 | 2,109,346 | -0.29(-1.01%) |
May 18, 2016 | 29.24 | 29.45 | 28.51 | 28.69 | 2,593,695 | -0.60(-2.04%) |
May 17, 2016 | 29.39 | 30.19 | 29.28 | 29.29 | 1,729,683 | -0.10(-0.35%) |
May 16, 2016 | 29.52 | 29.85 | 29.13 | 29.39 | 1,294,833 | -0.09(-0.32%) |
May 13, 2016 | 30.14 | 30.36 | 29.36 | 29.49 | 2,073,403 | +0.14(+0.48%) |
May 12, 2016 | 29.78 | 30.16 | 29.13 | 29.35 | 1,761,264 | -0.22(-0.76%) |
May 11, 2016 | 28.94 | 30.02 | 28.58 | 29.57 | 3,713,837 | +0.63(+2.16%) |
May 10, 2016 | 28.47 | 29.22 | 28.19 | 28.94 | 2,944,497 | +0.49(+1.74%) |
May 09, 2016 | 28.99 | 29.00 | 28.40 | 28.45 | 2,633,074 | -0.49(-1.71%) |
May 06, 2016 | 29.57 | 29.69 | 28.65 | 28.94 | 3,719,943 | -0.75(-2.51%) |
May 05, 2016 | 30.24 | 30.52 | 29.21 | 29.69 | 3,984,980 | -1.77(-5.64%) |
May 04, 2016 | 31.74 | 31.77 | 31.14 | 31.46 | 2,181,804 | -0.46(-1.43%) |
May 03, 2016 | 32.99 | 32.99 | 31.87 | 31.92 | 2,283,032 | -1.27(-3.82%) |