Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 26.40 | 26.40 | 26.20 | 26.22 | 4,754 | +0.04(+0.15%) |
Jul 28, 2016 | 26.17 | 26.27 | 26.16 | 26.18 | 7,741 | +0.12(+0.48%) |
Jul 27, 2016 | 25.98 | 26.21 | 25.96 | 26.05 | 9,878 | +0.01(+0.04%) |
Jul 26, 2016 | 25.97 | 26.10 | 25.97 | 26.05 | 1,853 | -0.25(-0.95%) |
Jul 25, 2016 | 26.13 | 26.30 | 26.13 | 26.29 | 1,232 | +0.20(+0.77%) |
Jul 22, 2016 | 26.14 | 26.21 | 26.06 | 26.09 | 2,672 | -0.15(-0.58%) |
Jul 21, 2016 | 26.19 | 26.33 | 26.19 | 26.25 | 1,007 | +0.03(+0.11%) |
Jul 20, 2016 | 26.31 | 26.31 | 26.22 | 26.22 | 3,324 | -0.28(-1.05%) |
Jul 19, 2016 | 26.33 | 26.50 | 26.33 | 26.50 | 1,726 | +0.41(+1.58%) |
Jul 18, 2016 | 26.10 | 26.11 | 26.08 | 26.08 | 1,979 | -0.16(-0.62%) |
Jul 15, 2016 | 26.21 | 26.30 | 26.21 | 26.25 | 4,099 | +0.04(+0.15%) |
Jul 14, 2016 | 26.31 | 26.31 | 26.15 | 26.21 | 6,380 | -0.42(-1.58%) |
Jul 13, 2016 | 26.62 | 26.67 | 26.61 | 26.63 | 4,518 | +0.11(+0.43%) |
Jul 12, 2016 | 26.54 | 26.61 | 26.45 | 26.51 | 4,231 | -0.53(-1.95%) |
Jul 11, 2016 | 27.10 | 27.20 | 26.97 | 27.04 | 8,814 | -0.21(-0.76%) |
Jul 08, 2016 | 27.25 | 27.68 | 27.24 | 27.25 | 12,039 | -0.53(-1.92%) |
Jul 07, 2016 | 27.61 | 27.78 | 27.61 | 27.78 | 1,629 | +0.07(+0.24%) |
Jul 06, 2016 | 28.13 | 28.13 | 27.71 | 27.72 | 5,839 | +0.09(+0.31%) |
Jul 05, 2016 | 27.61 | 27.69 | 27.57 | 27.63 | 1,965 | +0.58(+2.14%) |
Jul 01, 2016 | 27.04 | 27.05 | 27.05 | 27.05 | 3,864 | -0.27(-0.98%) |
Jun 30, 2016 | 27.49 | 27.52 | 27.15 | 27.32 | 12,981 | -0.34(-1.21%) |
Jun 29, 2016 | 27.73 | 27.73 | 27.62 | 27.65 | 8,185 | -0.52(-1.84%) |
Jun 28, 2016 | 28.22 | 28.41 | 28.14 | 28.17 | 10,040 | -0.68(-2.36%) |
Jun 27, 2016 | 28.75 | 29.14 | 28.75 | 28.85 | 4,291 | +0.19(+0.68%) |
Jun 24, 2016 | 28.51 | 28.71 | 28.09 | 28.66 | 10,389 | +1.05(+3.82%) |
Jun 22, 2016 | 27.70 | 27.70 | 27.50 | 27.61 | 193 | -0.41(-1.47%) |
Jun 21, 2016 | 28.06 | 28.06 | 27.94 | 28.02 | 1,879 | -0.17(-0.60%) |
Jun 20, 2016 | 28.19 | 28.26 | 28.11 | 28.19 | 1,636 | -0.61(-2.10%) |
Jun 17, 2016 | 28.79 | 28.79 | 28.79 | 28.79 | 260 | +0.18(+0.64%) |
Jun 16, 2016 | 29.04 | 29.30 | 28.61 | 28.61 | 13,637 | -0.03(-0.10%) |
Jun 15, 2016 | 28.53 | 28.64 | 28.38 | 28.64 | 6,788 | -0.02(-0.07%) |
Jun 14, 2016 | 28.75 | 28.98 | 28.64 | 28.66 | 2,378 | -0.07(-0.23%) |
Jun 13, 2016 | 28.76 | 28.77 | 28.50 | 28.73 | 11,980 | +0.58(+2.08%) |
Jun 10, 2016 | 28.12 | 28.30 | 28.05 | 28.14 | 19,665 | +0.64(+2.33%) |
Jun 09, 2016 | 27.48 | 27.50 | 27.43 | 27.50 | 5,695 | +0.20(+0.74%) |
Jun 08, 2016 | 27.28 | 27.34 | 27.23 | 27.30 | 1,738 | -0.05(-0.19%) |
Jun 07, 2016 | 27.27 | 27.37 | 27.26 | 27.35 | 5,986 | -0.34(-1.23%) |
Jun 06, 2016 | 27.97 | 27.97 | 27.64 | 27.69 | 23,365 | -0.39(-1.40%) |
Jun 03, 2016 | 28.22 | 28.22 | 28.04 | 28.08 | 4,380 | -0.02(-0.09%) |
Jun 02, 2016 | 28.28 | 28.29 | 28.09 | 28.11 | 6,927 | -0.18(-0.63%) |
Jun 01, 2016 | 28.47 | 28.47 | 28.29 | 28.29 | 4,336 | +0.08(+0.27%) |
May 31, 2016 | 28.59 | 28.59 | 28.15 | 28.21 | 36,275 | -0.74(-2.55%) |
May 27, 2016 | 28.91 | 28.95 | 28.95 | 28.95 | 5,221 | -0.11(-0.36%) |
May 26, 2016 | 28.99 | 29.14 | 28.99 | 29.05 | 5,286 | +0.07(+0.23%) |
May 25, 2016 | 29.21 | 29.21 | 28.92 | 28.98 | 8,646 | -0.51(-1.72%) |
May 24, 2016 | 29.78 | 29.78 | 29.46 | 29.49 | 4,148 | -0.54(-1.79%) |
May 23, 2016 | 30.00 | 30.03 | 29.96 | 30.03 | 3,659 | -0.02(-0.06%) |
May 20, 2016 | 30.18 | 30.18 | 29.97 | 30.05 | 3,503 | -0.40(-1.33%) |
May 19, 2016 | 30.46 | 30.64 | 30.45 | 30.45 | 9,557 | +0.17(+0.57%) |
May 18, 2016 | 30.10 | 30.34 | 29.91 | 30.28 | 5,601 | +0.29(+0.96%) |
May 17, 2016 | 29.97 | 30.04 | 29.85 | 29.99 | 9,017 | +0.11(+0.35%) |
May 16, 2016 | 30.12 | 30.12 | 29.80 | 29.89 | 14,633 | -0.61(-2.01%) |
May 13, 2016 | 30.27 | 30.64 | 30.20 | 30.50 | 15,009 | +0.55(+1.82%) |
May 12, 2016 | 29.75 | 30.05 | 29.67 | 29.95 | 14,385 | +0.06(+0.19%) |
May 11, 2016 | 29.75 | 29.90 | 29.67 | 29.89 | 5,774 | +0.46(+1.56%) |
May 10, 2016 | 29.94 | 29.94 | 29.40 | 29.44 | 13,019 | -0.70(-2.32%) |
May 09, 2016 | 29.84 | 30.13 | 29.81 | 30.13 | 6,577 | +0.55(+1.87%) |
May 06, 2016 | 29.77 | 29.88 | 29.55 | 29.58 | 5,990 | +0.06(+0.20%) |
May 05, 2016 | 29.34 | 29.58 | 29.26 | 29.52 | 18,317 | -0.03(-0.10%) |
May 04, 2016 | 29.44 | 29.65 | 29.29 | 29.55 | 27,436 | +0.39(+1.35%) |
May 03, 2016 | 28.87 | 29.16 | 28.87 | 29.16 | 45,592 | +0.62(+2.16%) |