Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.05 | 25.12 | 25.03 | 25.12 | 19,733 | +0.09(+0.36%) |
Jul 28, 2016 | 25.02 | 25.03 | 24.96 | 25.03 | 21,489 | +0.04(+0.15%) |
Jul 27, 2016 | 25.00 | 25.03 | 24.92 | 24.99 | 36,257 | +0.06(+0.25%) |
Jul 26, 2016 | 25.01 | 25.01 | 24.91 | 24.93 | 23,202 | -0.03(-0.13%) |
Jul 25, 2016 | 24.97 | 25.01 | 24.94 | 24.96 | 45,213 | -0.05(-0.20%) |
Jul 22, 2016 | 24.95 | 25.03 | 24.93 | 25.01 | 27,886 | +0.07(+0.29%) |
Jul 21, 2016 | 24.90 | 25.35 | 24.90 | 24.94 | 38,446 | -0.03(-0.12%) |
Jul 20, 2016 | 25.00 | 25.00 | 24.89 | 24.97 | 59,608 | +0.05(+0.21%) |
Jul 19, 2016 | 24.96 | 24.96 | 24.89 | 24.92 | 21,012 | -0.02(-0.08%) |
Jul 18, 2016 | 24.90 | 24.97 | 24.90 | 24.94 | 36,452 | -0.00(-0.00%) |
Jul 15, 2016 | 25.02 | 25.02 | 24.87 | 24.94 | 32,975 | -0.05(-0.20%) |
Jul 14, 2016 | 24.98 | 25.07 | 24.94 | 24.99 | 24,995 | +0.01(+0.04%) |
Jul 13, 2016 | 24.98 | 25.00 | 24.91 | 24.98 | 44,311 | +0.03(+0.12%) |
Jul 12, 2016 | 25.03 | 25.03 | 24.92 | 24.95 | 50,979 | +0.04(+0.14%) |
Jul 11, 2016 | 24.83 | 24.92 | 24.83 | 24.91 | 31,630 | +0.06(+0.26%) |
Jul 08, 2016 | 24.65 | 24.87 | 24.61 | 24.85 | 30,833 | +0.24(+0.98%) |
Jul 07, 2016 | 24.62 | 24.71 | 24.61 | 24.61 | 35,189 | -0.08(-0.32%) |
Jul 06, 2016 | 24.60 | 24.69 | 24.54 | 24.69 | 27,769 | -0.10(-0.39%) |
Jul 05, 2016 | 24.81 | 24.85 | 24.78 | 24.79 | 25,133 | -0.14(-0.54%) |
Jul 01, 2016 | 24.92 | 24.92 | 24.92 | 24.92 | 46,000 | +0.05(+0.21%) |
Jun 30, 2016 | 24.82 | 24.87 | 24.64 | 24.87 | 31,150 | +0.16(+0.65%) |
Jun 29, 2016 | 24.61 | 24.71 | 24.59 | 24.71 | 81,553 | +0.27(+1.10%) |
Jun 28, 2016 | 24.22 | 24.46 | 24.22 | 24.44 | 64,049 | +0.28(+1.16%) |
Jun 27, 2016 | 24.30 | 24.30 | 24.08 | 24.16 | 18,946 | -0.18(-0.74%) |
Jun 24, 2016 | 24.04 | 24.51 | 23.69 | 24.34 | 22,923 | -0.38(-1.54%) |
Jun 23, 2016 | 24.81 | 24.81 | 24.63 | 24.72 | 155,930 | +0.13(+0.53%) |
Jun 22, 2016 | 24.64 | 24.64 | 24.50 | 24.59 | 91,500 | +0.02(+0.08%) |
Jun 21, 2016 | 24.59 | 24.69 | 24.54 | 24.57 | 11,689 | -0.01(-0.04%) |
Jun 20, 2016 | 24.70 | 24.70 | 24.49 | 24.58 | 18,170 | +0.17(+0.72%) |
Jun 17, 2016 | 24.40 | 24.44 | 24.34 | 24.41 | 9,692 | +0.06(+0.23%) |
Jun 16, 2016 | 24.39 | 24.40 | 24.20 | 24.35 | 27,714 | -0.03(-0.12%) |
Jun 15, 2016 | 24.32 | 24.52 | 24.32 | 24.38 | 23,325 | +0.07(+0.29%) |
Jun 14, 2016 | 24.34 | 24.34 | 24.24 | 24.31 | 25,889 | -0.11(-0.45%) |
Jun 13, 2016 | 24.53 | 24.53 | 24.40 | 24.42 | 17,707 | -0.11(-0.45%) |
Jun 10, 2016 | 24.70 | 24.75 | 24.50 | 24.53 | 23,809 | -0.20(-0.81%) |
Jun 09, 2016 | 24.63 | 24.73 | 24.63 | 24.73 | 11,571 | -0.01(-0.04%) |
Jun 08, 2016 | 24.66 | 24.75 | 24.56 | 24.74 | 17,990 | +0.10(+0.40%) |
Jun 07, 2016 | 24.63 | 24.70 | 24.60 | 24.64 | 19,546 | +0.04(+0.17%) |
Jun 06, 2016 | 24.65 | 24.65 | 24.53 | 24.60 | 22,485 | +0.10(+0.41%) |
Jun 03, 2016 | 24.30 | 24.50 | 24.30 | 24.50 | 12,214 | +0.13(+0.53%) |
Jun 02, 2016 | 24.31 | 24.38 | 24.28 | 24.37 | 27,130 | -0.02(-0.08%) |
Jun 01, 2016 | 24.34 | 24.39 | 24.16 | 24.39 | 16,737 | +0.04(+0.16%) |
May 31, 2016 | 24.40 | 24.40 | 24.30 | 24.35 | 20,532 | +0.04(+0.16%) |
May 27, 2016 | 24.40 | 24.31 | 24.31 | 24.31 | 12,800 | -0.08(-0.33%) |
May 26, 2016 | 24.29 | 24.43 | 24.29 | 24.39 | 23,324 | +0.09(+0.37%) |
May 25, 2016 | 24.21 | 24.35 | 24.21 | 24.30 | 15,448 | +0.06(+0.25%) |
May 24, 2016 | 24.14 | 24.24 | 24.12 | 24.24 | 41,983 | +0.07(+0.29%) |
May 23, 2016 | 24.09 | 24.24 | 24.07 | 24.17 | 20,861 | +0.03(+0.12%) |
May 20, 2016 | 24.15 | 24.20 | 24.12 | 24.14 | 64,288 | +0.07(+0.31%) |
May 19, 2016 | 24.07 | 24.09 | 24.00 | 24.07 | 11,629 | -0.06(-0.27%) |
May 18, 2016 | 24.23 | 24.30 | 24.11 | 24.13 | 17,168 | -0.17(-0.70%) |
May 17, 2016 | 24.28 | 24.39 | 24.25 | 24.30 | 21,426 | -0.05(-0.21%) |
May 16, 2016 | 24.27 | 24.35 | 24.27 | 24.35 | 13,172 | +0.07(+0.29%) |
May 13, 2016 | 24.27 | 24.32 | 24.24 | 24.28 | 15,949 | -0.06(-0.25%) |
May 12, 2016 | 24.42 | 24.42 | 24.28 | 24.34 | 20,944 | -0.01(-0.04%) |
May 11, 2016 | 24.23 | 24.39 | 24.23 | 24.35 | 32,037 | +0.00(+0.00%) |
May 10, 2016 | 24.31 | 24.35 | 24.22 | 24.35 | 29,100 | +0.14(+0.60%) |
May 09, 2016 | 24.13 | 24.23 | 24.13 | 24.21 | 24,283 | -0.02(-0.07%) |
May 06, 2016 | 24.18 | 24.24 | 24.12 | 24.22 | 25,225 | +0.01(+0.05%) |
May 05, 2016 | 24.24 | 24.24 | 24.15 | 24.21 | 10,803 | +0.03(+0.12%) |
May 04, 2016 | 24.20 | 24.20 | 24.09 | 24.18 | 20,438 | -0.05(-0.21%) |
May 03, 2016 | 24.36 | 24.36 | 24.19 | 24.23 | 22,904 | -0.19(-0.78%) |