Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.36 | 25.86 | 25.36 | 25.79 | 800,255 | +0.29(+1.14%) |
Jul 28, 2016 | 25.58 | 25.69 | 25.45 | 25.49 | 655,706 | -0.07(-0.29%) |
Jul 27, 2016 | 25.79 | 25.79 | 25.33 | 25.57 | 778,099 | -0.21(-0.81%) |
Jul 26, 2016 | 25.84 | 25.96 | 25.71 | 25.78 | 775,008 | -0.08(-0.32%) |
Jul 25, 2016 | 26.01 | 26.01 | 25.82 | 25.86 | 742,621 | -0.33(-1.25%) |
Jul 22, 2016 | 26.09 | 26.20 | 25.96 | 26.19 | 531,698 | +0.14(+0.54%) |
Jul 21, 2016 | 26.26 | 26.28 | 26.00 | 26.05 | 533,903 | -0.22(-0.82%) |
Jul 20, 2016 | 26.15 | 26.30 | 26.07 | 26.26 | 559,738 | +0.13(+0.51%) |
Jul 19, 2016 | 26.22 | 26.22 | 25.93 | 26.13 | 788,505 | -0.23(-0.88%) |
Jul 18, 2016 | 26.33 | 26.38 | 26.14 | 26.36 | 842,638 | -0.01(-0.03%) |
Jul 15, 2016 | 26.47 | 26.56 | 26.31 | 26.37 | 590,707 | -0.10(-0.39%) |
Jul 14, 2016 | 26.40 | 26.58 | 26.08 | 26.47 | 1,128,627 | +0.37(+1.43%) |
Jul 13, 2016 | 25.87 | 26.25 | 25.82 | 26.10 | 938,552 | +0.20(+0.78%) |
Jul 12, 2016 | 25.73 | 25.94 | 25.49 | 25.90 | 998,307 | +0.44(+1.73%) |
Jul 11, 2016 | 25.34 | 25.64 | 25.23 | 25.46 | 1,038,869 | +0.22(+0.86%) |
Jul 08, 2016 | 25.10 | 25.44 | 24.82 | 25.24 | 933,236 | +0.42(+1.68%) |
Jul 07, 2016 | 25.30 | 25.37 | 24.66 | 24.82 | 728,366 | -0.35(-1.39%) |
Jul 06, 2016 | 24.86 | 25.19 | 24.61 | 25.17 | 1,183,029 | +0.22(+0.90%) |
Jul 05, 2016 | 24.96 | 25.23 | 24.89 | 24.95 | 1,648,672 | +0.13(+0.51%) |
Jul 01, 2016 | 24.67 | 24.82 | 24.82 | 24.82 | 539,224 | +0.16(+0.64%) |
Jun 30, 2016 | 24.75 | 24.85 | 24.26 | 24.67 | 2,092,980 | -0.02(-0.06%) |
Jun 29, 2016 | 24.48 | 24.78 | 24.42 | 24.68 | 992,739 | +0.47(+1.94%) |
Jun 28, 2016 | 24.25 | 24.47 | 23.99 | 24.21 | 1,366,227 | +0.27(+1.12%) |
Jun 27, 2016 | 24.28 | 24.46 | 23.72 | 23.94 | 1,977,981 | -0.67(-2.73%) |
Jun 24, 2016 | 24.21 | 24.97 | 24.20 | 24.61 | 1,825,223 | -1.05(-4.10%) |
Jun 23, 2016 | 25.99 | 26.08 | 25.54 | 25.67 | 1,060,649 | +0.08(+0.32%) |
Jun 22, 2016 | 25.78 | 26.10 | 25.57 | 25.58 | 1,238,144 | -0.10(-0.41%) |
Jun 21, 2016 | 25.40 | 25.86 | 25.15 | 25.69 | 1,408,793 | +0.43(+1.68%) |
Jun 20, 2016 | 25.46 | 25.96 | 25.26 | 25.26 | 1,962,053 | -0.17(-0.67%) |
Jun 17, 2016 | 24.63 | 25.80 | 24.63 | 25.43 | 5,126,187 | +0.75(+3.02%) |
Jun 16, 2016 | 24.31 | 24.69 | 24.02 | 24.69 | 2,878,345 | +0.15(+0.61%) |
Jun 15, 2016 | 24.92 | 24.92 | 24.52 | 24.54 | 3,404,135 | -0.32(-1.29%) |
Jun 14, 2016 | 25.46 | 25.51 | 24.82 | 24.86 | 2,811,100 | -0.62(-2.43%) |
Jun 13, 2016 | 26.14 | 26.34 | 25.41 | 25.48 | 3,075,009 | -1.18(-4.42%) |
Jun 10, 2016 | 26.63 | 26.97 | 26.50 | 26.66 | 1,972,174 | -0.11(-0.42%) |
Jun 09, 2016 | 26.37 | 26.85 | 26.32 | 26.77 | 977,924 | +0.20(+0.76%) |
Jun 08, 2016 | 26.78 | 26.84 | 26.26 | 26.57 | 1,070,682 | +0.02(+0.06%) |
Jun 07, 2016 | 26.33 | 26.61 | 26.23 | 26.55 | 1,022,104 | +0.35(+1.34%) |
Jun 06, 2016 | 26.48 | 26.52 | 26.03 | 26.20 | 1,161,500 | -0.21(-0.79%) |
Jun 03, 2016 | 26.40 | 26.48 | 26.01 | 26.41 | 1,125,022 | +0.10(+0.40%) |
Jun 02, 2016 | 26.07 | 26.31 | 25.97 | 26.31 | 534,900 | +0.07(+0.26%) |
Jun 01, 2016 | 26.05 | 26.32 | 25.98 | 26.24 | 631,834 | +0.06(+0.23%) |
May 31, 2016 | 26.56 | 26.61 | 26.09 | 26.18 | 1,143,487 | -0.46(-1.74%) |
May 27, 2016 | 26.01 | 26.64 | 26.64 | 26.64 | 1,017,984 | +0.42(+1.59%) |
May 26, 2016 | 26.33 | 26.48 | 26.11 | 26.23 | 619,948 | +0.12(+0.46%) |
May 25, 2016 | 26.22 | 26.24 | 25.85 | 26.11 | 1,124,807 | +0.14(+0.54%) |
May 24, 2016 | 25.31 | 26.10 | 25.23 | 25.97 | 2,118,721 | +0.82(+3.26%) |
May 23, 2016 | 25.00 | 25.19 | 24.88 | 25.14 | 509,457 | +0.08(+0.32%) |
May 20, 2016 | 24.79 | 25.19 | 24.79 | 25.06 | 809,634 | +0.30(+1.22%) |
May 19, 2016 | 24.98 | 24.98 | 24.34 | 24.76 | 1,740,675 | -0.36(-1.44%) |
May 18, 2016 | 25.00 | 25.37 | 24.73 | 25.12 | 1,858,442 | -0.07(-0.26%) |
May 17, 2016 | 25.31 | 25.43 | 24.91 | 25.19 | 2,009,089 | -0.32(-1.25%) |
May 16, 2016 | 24.63 | 25.63 | 24.59 | 25.51 | 2,493,074 | +0.97(+3.95%) |
May 13, 2016 | 24.95 | 24.95 | 24.10 | 24.54 | 1,904,310 | -0.44(-1.78%) |
May 12, 2016 | 25.29 | 25.36 | 24.67 | 24.98 | 1,210,334 | -0.08(-0.32%) |
May 11, 2016 | 25.32 | 25.51 | 24.97 | 25.06 | 764,138 | -0.24(-0.96%) |
May 10, 2016 | 24.92 | 25.39 | 24.89 | 25.31 | 1,035,716 | +0.49(+1.97%) |
May 09, 2016 | 24.95 | 24.97 | 24.66 | 24.82 | 792,265 | -0.18(-0.74%) |
May 06, 2016 | 24.83 | 25.05 | 24.65 | 25.00 | 930,124 | +0.02(+0.09%) |
May 05, 2016 | 25.18 | 25.25 | 24.80 | 24.98 | 1,007,929 | -0.07(-0.27%) |
May 04, 2016 | 24.49 | 25.12 | 24.46 | 25.05 | 1,201,030 | +0.36(+1.47%) |
May 03, 2016 | 24.90 | 24.95 | 24.49 | 24.69 | 709,612 | -0.44(-1.77%) |