Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.74 | 28.85 | 28.31 | 28.60 | 746,232 | -0.06(-0.21%) |
Jul 28, 2016 | 28.90 | 29.08 | 28.50 | 28.66 | 619,922 | -0.32(-1.10%) |
Jul 27, 2016 | 28.91 | 29.10 | 28.73 | 28.98 | 514,408 | +0.07(+0.24%) |
Jul 26, 2016 | 28.75 | 29.03 | 28.64 | 28.91 | 576,889 | +0.17(+0.59%) |
Jul 25, 2016 | 28.46 | 28.82 | 28.46 | 28.74 | 718,953 | +0.26(+0.91%) |
Jul 22, 2016 | 28.36 | 28.50 | 28.10 | 28.48 | 644,582 | +0.04(+0.14%) |
Jul 21, 2016 | 28.41 | 28.64 | 28.26 | 28.44 | 517,786 | -0.03(-0.11%) |
Jul 20, 2016 | 28.36 | 28.71 | 28.30 | 28.47 | 727,516 | +0.06(+0.21%) |
Jul 19, 2016 | 27.79 | 28.41 | 27.71 | 28.41 | 1,004,217 | +0.58(+2.08%) |
Jul 18, 2016 | 27.81 | 28.09 | 27.60 | 27.83 | 764,912 | +0.21(+0.76%) |
Jul 15, 2016 | 27.87 | 27.87 | 27.42 | 27.62 | 1,077,197 | -0.12(-0.43%) |
Jul 14, 2016 | 27.38 | 28.32 | 26.88 | 27.74 | 5,433,151 | +2.66(+10.61%) |
Jul 13, 2016 | 25.28 | 25.35 | 25.02 | 25.08 | 429,543 | -0.15(-0.59%) |
Jul 12, 2016 | 25.11 | 25.36 | 24.78 | 25.23 | 637,560 | +0.19(+0.76%) |
Jul 11, 2016 | 25.64 | 25.95 | 25.00 | 25.04 | 1,087,770 | -0.57(-2.23%) |
Jul 08, 2016 | 25.13 | 25.79 | 24.87 | 25.61 | 947,298 | +0.74(+2.98%) |
Jul 07, 2016 | 24.40 | 25.12 | 24.39 | 24.87 | 857,393 | +0.91(+3.80%) |
Jul 05, 2016 | 24.29 | 24.45 | 23.77 | 23.96 | 873,145 | -0.55(-2.24%) |
Jul 01, 2016 | 24.32 | 24.51 | 24.51 | 24.51 | 544,800 | +0.07(+0.29%) |
Jun 30, 2016 | 23.88 | 24.65 | 23.73 | 24.44 | 935,319 | +0.62(+2.60%) |
Jun 29, 2016 | 23.80 | 23.97 | 23.57 | 23.82 | 725,488 | +0.34(+1.45%) |
Jun 28, 2016 | 23.47 | 23.66 | 23.14 | 23.48 | 705,681 | +0.29(+1.25%) |
Jun 27, 2016 | 23.70 | 23.70 | 22.72 | 23.19 | 1,057,411 | -0.71(-2.97%) |
Jun 24, 2016 | 24.17 | 24.53 | 23.86 | 23.90 | 1,909,333 | -1.30(-5.16%) |
Jun 23, 2016 | 25.46 | 25.59 | 25.08 | 25.20 | 796,964 | +0.06(+0.24%) |
Jun 22, 2016 | 25.38 | 25.67 | 25.12 | 25.14 | 594,117 | -0.28(-1.10%) |
Jun 21, 2016 | 25.50 | 25.63 | 25.18 | 25.42 | 915,998 | +0.07(+0.28%) |
Jun 20, 2016 | 24.99 | 26.04 | 24.91 | 25.35 | 1,814,180 | +0.66(+2.67%) |
Jun 17, 2016 | 24.81 | 24.87 | 24.56 | 24.69 | 1,401,117 | -0.06(-0.24%) |
Jun 16, 2016 | 24.50 | 24.77 | 24.40 | 24.75 | 892,157 | +0.08(+0.32%) |
Jun 15, 2016 | 24.71 | 24.87 | 24.53 | 24.67 | 931,313 | +0.05(+0.20%) |
Jun 14, 2016 | 23.98 | 24.75 | 23.91 | 24.62 | 983,988 | +0.46(+1.90%) |
Jun 13, 2016 | 24.05 | 24.38 | 23.98 | 24.16 | 819,178 | -0.08(-0.33%) |
Jun 10, 2016 | 24.01 | 24.27 | 23.75 | 24.24 | 955,304 | -0.13(-0.53%) |
Jun 09, 2016 | 24.34 | 24.52 | 23.90 | 24.37 | 886,620 | -0.28(-1.14%) |
Jun 08, 2016 | 24.65 | 24.87 | 24.55 | 24.65 | 785,100 | +0.00(+0.00%) |
Jun 07, 2016 | 24.32 | 24.72 | 24.20 | 24.65 | 813,842 | +0.28(+1.15%) |
Jun 06, 2016 | 24.05 | 24.49 | 24.00 | 24.37 | 588,299 | +0.40(+1.67%) |
Jun 03, 2016 | 24.17 | 24.24 | 23.72 | 23.97 | 737,279 | -0.21(-0.87%) |
Jun 02, 2016 | 23.85 | 24.21 | 23.80 | 24.18 | 782,487 | +0.23(+0.96%) |
Jun 01, 2016 | 23.92 | 24.07 | 23.63 | 23.95 | 769,993 | -0.13(-0.54%) |
May 31, 2016 | 24.18 | 24.28 | 24.00 | 24.08 | 728,476 | +0.02(+0.08%) |
May 27, 2016 | 23.99 | 24.06 | 24.06 | 24.06 | 759,300 | +0.03(+0.12%) |
May 26, 2016 | 24.26 | 24.29 | 23.73 | 24.03 | 847,548 | -0.15(-0.62%) |
May 25, 2016 | 23.90 | 24.22 | 23.90 | 24.18 | 834,451 | +0.34(+1.43%) |
May 24, 2016 | 23.30 | 23.97 | 23.30 | 23.84 | 747,853 | +0.56(+2.41%) |
May 23, 2016 | 23.29 | 23.76 | 23.19 | 23.28 | 1,295,484 | +0.03(+0.13%) |
May 20, 2016 | 22.78 | 23.39 | 22.52 | 23.25 | 1,387,576 | +0.73(+3.24%) |
May 19, 2016 | 22.64 | 23.04 | 22.43 | 22.52 | 1,029,076 | -0.14(-0.62%) |
May 18, 2016 | 22.60 | 22.96 | 22.53 | 22.66 | 804,861 | -0.09(-0.40%) |
May 17, 2016 | 22.54 | 22.93 | 22.27 | 22.75 | 1,180,226 | +0.20(+0.89%) |
May 16, 2016 | 22.42 | 23.00 | 22.32 | 22.55 | 987,597 | +0.12(+0.53%) |
May 13, 2016 | 22.52 | 22.82 | 22.26 | 22.43 | 762,301 | -0.04(-0.18%) |
May 12, 2016 | 22.97 | 22.98 | 22.18 | 22.47 | 1,554,546 | -0.43(-1.88%) |
May 11, 2016 | 23.08 | 23.26 | 22.87 | 22.90 | 810,642 | -0.31(-1.34%) |
May 10, 2016 | 23.14 | 23.30 | 22.99 | 23.21 | 920,672 | +0.06(+0.26%) |
May 09, 2016 | 23.27 | 23.39 | 23.03 | 23.15 | 874,847 | -0.09(-0.39%) |
May 06, 2016 | 22.96 | 23.24 | 22.70 | 23.24 | 956,365 | +0.23(+1.00%) |
May 05, 2016 | 23.35 | 23.64 | 22.96 | 23.01 | 1,153,937 | -0.20(-0.86%) |
May 04, 2016 | 23.43 | 23.52 | 23.16 | 23.21 | 1,306,122 | -0.36(-1.53%) |
May 03, 2016 | 24.05 | 24.22 | 23.44 | 23.57 | 1,840,689 | -0.75(-3.08%) |