Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 26.25 | 26.27 | 26.02 | 26.04 | 1,210,555 | -0.28(-1.06%) |
Jul 28, 2016 | 26.14 | 26.41 | 25.99 | 26.32 | 747,713 | +0.03(+0.12%) |
Jul 27, 2016 | 26.51 | 26.54 | 26.28 | 26.28 | 1,212,419 | +0.15(+0.56%) |
Jul 26, 2016 | 26.15 | 26.25 | 26.08 | 26.14 | 857,069 | -0.22(-0.84%) |
Jul 25, 2016 | 26.50 | 26.52 | 26.32 | 26.36 | 1,102,263 | -0.17(-0.65%) |
Jul 22, 2016 | 26.59 | 26.63 | 26.48 | 26.53 | 807,723 | +0.16(+0.59%) |
Jul 21, 2016 | 26.57 | 26.57 | 26.32 | 26.37 | 3,411,557 | -0.51(-1.89%) |
Jul 20, 2016 | 26.83 | 26.91 | 26.74 | 26.88 | 1,897,532 | +0.41(+1.55%) |
Jul 19, 2016 | 26.62 | 26.62 | 26.41 | 26.47 | 1,754,190 | -0.18(-0.68%) |
Jul 18, 2016 | 26.47 | 26.69 | 26.40 | 26.65 | 926,682 | +0.20(+0.74%) |
Jul 15, 2016 | 26.56 | 26.59 | 26.38 | 26.45 | 3,373,655 | -0.06(-0.22%) |
Jul 14, 2016 | 26.61 | 26.64 | 26.46 | 26.51 | 2,886,997 | +0.27(+1.03%) |
Jul 13, 2016 | 26.28 | 26.32 | 26.06 | 26.24 | 8,315,517 | -0.20(-0.77%) |
Jul 12, 2016 | 26.34 | 26.50 | 26.27 | 26.45 | 1,358,687 | +0.68(+2.64%) |
Jul 11, 2016 | 25.51 | 25.86 | 25.51 | 25.77 | 1,830,702 | +1.22(+4.97%) |
Jul 08, 2016 | 24.32 | 24.63 | 24.46 | 24.55 | 1,435,482 | +0.09(+0.37%) |
Jul 07, 2016 | 24.53 | 24.60 | 24.38 | 24.46 | 219,046 | -0.13(-0.53%) |
Jul 06, 2016 | 24.33 | 24.59 | 24.23 | 24.59 | 355,429 | -0.08(-0.33%) |
Jul 05, 2016 | 24.72 | 24.82 | 24.59 | 24.67 | 3,984,502 | -0.20(-0.79%) |
Jul 01, 2016 | 24.90 | 24.87 | 24.87 | 24.87 | 739,123 | -0.31(-1.24%) |
Jun 30, 2016 | 24.83 | 25.18 | 24.79 | 25.18 | 918,473 | -0.03(-0.13%) |
Jun 29, 2016 | 25.08 | 25.25 | 25.07 | 25.21 | 440,620 | +0.38(+1.55%) |
Jun 28, 2016 | 24.71 | 24.86 | 24.59 | 24.83 | 936,410 | +0.57(+2.36%) |
Jun 27, 2016 | 24.30 | 24.30 | 23.85 | 24.25 | 1,086,677 | -0.14(-0.57%) |
Jun 24, 2016 | 24.25 | 24.79 | 24.15 | 24.39 | 1,419,838 | -2.23(-8.39%) |
Jun 23, 2016 | 26.47 | 26.63 | 26.32 | 26.63 | 346,382 | +1.00(+3.90%) |
Jun 22, 2016 | 25.78 | 25.96 | 25.60 | 25.63 | 363,206 | -0.32(-1.23%) |
Jun 21, 2016 | 26.00 | 26.23 | 25.95 | 25.95 | 919,734 | +0.43(+1.69%) |
Jun 20, 2016 | 25.85 | 25.87 | 25.47 | 25.52 | 2,138,982 | +0.52(+2.07%) |
Jun 17, 2016 | 24.93 | 25.12 | 24.79 | 25.00 | 6,198,734 | -0.08(-0.32%) |
Jun 16, 2016 | 24.77 | 25.13 | 24.52 | 25.08 | 5,103,226 | -0.58(-2.27%) |
Jun 15, 2016 | 25.63 | 25.77 | 25.55 | 25.66 | 8,158,695 | +0.25(+0.99%) |
Jun 14, 2016 | 25.31 | 25.42 | 25.16 | 25.41 | 650,963 | -0.15(-0.60%) |
Jun 13, 2016 | 25.62 | 25.84 | 25.52 | 25.56 | 517,718 | -0.61(-2.35%) |
Jun 10, 2016 | 26.31 | 26.31 | 26.02 | 26.18 | 775,260 | -0.56(-2.09%) |
Jun 09, 2016 | 26.58 | 26.76 | 26.52 | 26.74 | 414,480 | -0.29(-1.08%) |
Jun 08, 2016 | 27.00 | 27.07 | 26.95 | 27.03 | 226,146 | +0.04(+0.16%) |
Jun 07, 2016 | 26.97 | 27.11 | 26.90 | 26.98 | 1,043,840 | +0.07(+0.26%) |
Jun 06, 2016 | 26.63 | 26.95 | 26.62 | 26.91 | 8,491,833 | +0.61(+2.34%) |
Jun 03, 2016 | 26.45 | 26.45 | 26.16 | 26.30 | 1,215,735 | -0.46(-1.72%) |
Jun 02, 2016 | 26.64 | 26.77 | 26.53 | 26.76 | 1,671,118 | -0.40(-1.46%) |
Jun 01, 2016 | 27.08 | 27.21 | 27.07 | 27.16 | 498,407 | -0.35(-1.26%) |
May 31, 2016 | 27.70 | 27.77 | 27.40 | 27.50 | 283,569 | +0.27(+1.01%) |
May 27, 2016 | 27.02 | 27.23 | 27.23 | 27.23 | 311,050 | +0.10(+0.36%) |
May 26, 2016 | 27.12 | 27.16 | 27.04 | 27.13 | 472,353 | -0.16(-0.59%) |
May 25, 2016 | 27.21 | 27.37 | 27.21 | 27.29 | 265,789 | +0.22(+0.81%) |
May 24, 2016 | 26.83 | 27.11 | 26.83 | 27.08 | 336,054 | +0.41(+1.55%) |
May 23, 2016 | 26.78 | 26.83 | 26.66 | 26.66 | 254,435 | -0.29(-1.08%) |
May 20, 2016 | 26.97 | 27.13 | 26.91 | 26.95 | 538,780 | +0.16(+0.60%) |
May 19, 2016 | 26.72 | 26.82 | 26.64 | 26.79 | 489,770 | -0.30(-1.10%) |
May 18, 2016 | 26.89 | 27.13 | 26.88 | 27.09 | 300,248 | +0.37(+1.39%) |
May 17, 2016 | 26.92 | 26.93 | 26.71 | 26.72 | 168,857 | -0.16(-0.60%) |
May 16, 2016 | 26.63 | 26.92 | 26.63 | 26.88 | 207,676 | +0.44(+1.65%) |
May 13, 2016 | 26.55 | 26.72 | 26.37 | 26.45 | 259,675 | -0.46(-1.71%) |
May 12, 2016 | 26.99 | 27.04 | 26.71 | 26.91 | 234,148 | +0.37(+1.40%) |
May 11, 2016 | 26.80 | 26.86 | 26.53 | 26.53 | 387,876 | -0.74(-2.73%) |
May 10, 2016 | 26.87 | 27.28 | 26.87 | 27.28 | 410,106 | +0.88(+3.34%) |
May 09, 2016 | 26.51 | 26.61 | 26.35 | 26.40 | 364,363 | +0.32(+1.24%) |
May 06, 2016 | 25.86 | 26.12 | 25.79 | 26.07 | 335,753 | +0.09(+0.34%) |
May 05, 2016 | 25.86 | 26.03 | 25.85 | 25.98 | 506,682 | +0.27(+1.04%) |
May 04, 2016 | 25.73 | 25.90 | 25.68 | 25.72 | 1,122,212 | -0.14(-0.53%) |
May 03, 2016 | 25.80 | 25.89 | 25.68 | 25.86 | 301,091 | -0.30(-1.14%) |