Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.63 | 25.76 | 25.61 | 25.61 | 29,876 | -0.00(-0.02%) |
Jul 28, 2016 | 25.60 | 25.66 | 25.58 | 25.61 | 30,594 | -0.01(-0.02%) |
Jul 27, 2016 | 25.56 | 25.67 | 25.56 | 25.62 | 45,762 | +0.04(+0.16%) |
Jul 26, 2016 | 25.65 | 25.65 | 25.55 | 25.58 | 21,732 | +0.01(+0.04%) |
Jul 25, 2016 | 25.64 | 25.64 | 25.55 | 25.57 | 62,121 | -0.04(-0.18%) |
Jul 22, 2016 | 25.57 | 25.69 | 25.54 | 25.61 | 66,583 | +0.04(+0.14%) |
Jul 21, 2016 | 25.49 | 25.61 | 25.49 | 25.58 | 22,208 | +0.03(+0.12%) |
Jul 20, 2016 | 25.57 | 25.62 | 25.46 | 25.55 | 58,439 | +0.03(+0.12%) |
Jul 19, 2016 | 25.41 | 25.62 | 25.36 | 25.52 | 30,980 | +0.04(+0.15%) |
Jul 18, 2016 | 25.44 | 25.53 | 25.43 | 25.48 | 13,817 | +0.11(+0.43%) |
Jul 15, 2016 | 25.53 | 25.54 | 25.36 | 25.37 | 24,534 | -0.16(-0.63%) |
Jul 14, 2016 | 25.58 | 25.58 | 25.38 | 25.53 | 41,361 | -0.02(-0.08%) |
Jul 13, 2016 | 25.40 | 25.63 | 25.36 | 25.55 | 31,573 | +0.04(+0.16%) |
Jul 12, 2016 | 25.60 | 25.62 | 25.43 | 25.51 | 32,435 | -0.04(-0.16%) |
Jul 11, 2016 | 25.63 | 25.64 | 25.54 | 25.55 | 16,344 | -0.06(-0.23%) |
Jul 08, 2016 | 25.57 | 25.70 | 25.50 | 25.61 | 29,104 | +0.07(+0.27%) |
Jul 07, 2016 | 25.90 | 25.90 | 25.48 | 25.54 | 15,801 | -0.02(-0.08%) |
Jul 06, 2016 | 25.62 | 25.65 | 25.56 | 25.56 | 11,623 | +0.00(+0.00%) |
Jul 05, 2016 | 25.55 | 25.61 | 25.55 | 25.56 | 10,511 | +0.03(+0.12%) |
Jul 01, 2016 | 25.44 | 25.53 | 25.53 | 25.53 | 37,200 | -0.03(-0.13%) |
Jun 30, 2016 | 25.41 | 25.59 | 25.40 | 25.56 | 57,316 | +0.21(+0.84%) |
Jun 29, 2016 | 25.56 | 25.57 | 25.34 | 25.35 | 49,878 | -0.11(-0.43%) |
Jun 28, 2016 | 25.47 | 25.63 | 25.40 | 25.46 | 49,610 | +0.01(+0.04%) |
Jun 27, 2016 | 25.33 | 25.48 | 25.31 | 25.45 | 12,579 | +0.08(+0.32%) |
Jun 24, 2016 | 25.48 | 25.48 | 25.32 | 25.37 | 47,467 | +0.12(+0.47%) |
Jun 23, 2016 | 25.28 | 25.33 | 25.14 | 25.25 | 20,365 | +0.01(+0.02%) |
Jun 22, 2016 | 25.16 | 25.26 | 25.03 | 25.25 | 24,670 | +0.02(+0.06%) |
Jun 21, 2016 | 25.26 | 25.31 | 25.14 | 25.23 | 21,168 | -0.04(-0.16%) |
Jun 20, 2016 | 25.33 | 25.33 | 25.25 | 25.27 | 21,171 | -0.02(-0.08%) |
Jun 17, 2016 | 25.32 | 25.32 | 25.18 | 25.29 | 18,257 | -0.02(-0.08%) |
Jun 16, 2016 | 25.27 | 25.31 | 25.22 | 25.31 | 17,665 | +0.08(+0.34%) |
Jun 15, 2016 | 25.32 | 25.32 | 25.21 | 25.23 | 12,497 | -0.02(-0.10%) |
Jun 14, 2016 | 25.08 | 25.32 | 25.08 | 25.25 | 35,136 | -0.02(-0.08%) |
Jun 13, 2016 | 25.27 | 25.30 | 25.22 | 25.27 | 165,758 | -0.03(-0.12%) |
Jun 10, 2016 | 25.31 | 25.32 | 25.18 | 25.30 | 9,513 | +0.04(+0.16%) |
Jun 09, 2016 | 25.28 | 25.29 | 25.14 | 25.26 | 16,180 | -0.01(-0.04%) |
Jun 08, 2016 | 25.20 | 25.29 | 25.11 | 25.27 | 21,672 | +0.05(+0.20%) |
Jun 07, 2016 | 25.18 | 25.24 | 25.09 | 25.22 | 16,187 | +0.04(+0.16%) |
Jun 06, 2016 | 25.16 | 25.20 | 25.15 | 25.18 | 11,763 | +0.00(+0.00%) |
Jun 03, 2016 | 25.11 | 25.20 | 25.01 | 25.18 | 32,560 | +0.20(+0.80%) |
Jun 02, 2016 | 25.10 | 25.10 | 24.98 | 24.98 | 25,993 | -0.01(-0.04%) |
Jun 01, 2016 | 25.04 | 25.05 | 24.96 | 24.99 | 19,680 | -0.07(-0.28%) |
May 31, 2016 | 25.00 | 25.07 | 24.91 | 25.06 | 17,161 | -0.01(-0.04%) |
May 27, 2016 | 25.03 | 25.07 | 25.07 | 25.07 | 15,300 | +0.05(+0.20%) |
May 26, 2016 | 25.04 | 25.07 | 24.95 | 25.02 | 33,251 | +0.07(+0.28%) |
May 25, 2016 | 25.00 | 25.05 | 24.95 | 24.95 | 19,599 | +0.05(+0.20%) |
May 24, 2016 | 24.98 | 25.04 | 24.90 | 24.90 | 20,427 | -0.06(-0.24%) |
May 23, 2016 | 24.99 | 25.01 | 24.96 | 24.96 | 19,603 | -0.05(-0.20%) |
May 20, 2016 | 24.95 | 25.03 | 24.95 | 25.01 | 27,923 | +0.07(+0.28%) |
May 19, 2016 | 25.04 | 25.04 | 24.90 | 24.94 | 20,144 | +0.01(+0.03%) |
May 18, 2016 | 25.04 | 25.05 | 24.90 | 24.93 | 16,194 | -0.13(-0.51%) |
May 17, 2016 | 25.10 | 25.14 | 25.06 | 25.06 | 8,305 | -0.05(-0.20%) |
May 16, 2016 | 25.13 | 25.15 | 25.11 | 25.11 | 33,055 | -0.05(-0.20%) |
May 13, 2016 | 25.13 | 25.19 | 25.10 | 25.16 | 13,907 | -0.01(-0.04%) |
May 12, 2016 | 25.11 | 25.19 | 25.05 | 25.17 | 20,446 | +0.01(+0.04%) |
May 11, 2016 | 25.09 | 25.23 | 25.09 | 25.16 | 27,284 | -0.03(-0.12%) |
May 10, 2016 | 25.19 | 25.22 | 25.14 | 25.19 | 27,601 | -0.05(-0.19%) |
May 09, 2016 | 25.08 | 25.24 | 25.04 | 25.24 | 23,426 | +0.05(+0.19%) |
May 06, 2016 | 25.20 | 25.27 | 25.15 | 25.19 | 17,757 | -0.02(-0.10%) |
May 05, 2016 | 25.16 | 25.24 | 25.16 | 25.21 | 20,344 | +0.05(+0.20%) |
May 04, 2016 | 25.20 | 25.20 | 25.13 | 25.16 | 24,573 | -0.05(-0.18%) |
May 03, 2016 | 25.13 | 25.23 | 25.09 | 25.21 | 37,296 | +0.05(+0.21%) |