Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.32 | 25.83 | 25.32 | 25.75 | 801,372 | +0.29(+1.14%) |
Jul 28, 2016 | 25.55 | 25.65 | 25.41 | 25.46 | 656,622 | -0.07(-0.29%) |
Jul 27, 2016 | 25.76 | 25.76 | 25.29 | 25.53 | 779,185 | -0.21(-0.81%) |
Jul 26, 2016 | 25.81 | 25.92 | 25.67 | 25.74 | 776,091 | -0.08(-0.32%) |
Jul 25, 2016 | 25.97 | 25.97 | 25.78 | 25.82 | 743,658 | -0.33(-1.25%) |
Jul 22, 2016 | 26.05 | 26.17 | 25.92 | 26.15 | 532,440 | +0.14(+0.54%) |
Jul 21, 2016 | 26.22 | 26.24 | 25.97 | 26.01 | 534,649 | -0.22(-0.82%) |
Jul 20, 2016 | 26.11 | 26.26 | 26.03 | 26.23 | 560,520 | +0.13(+0.51%) |
Jul 19, 2016 | 26.18 | 26.18 | 25.89 | 26.09 | 789,606 | -0.23(-0.88%) |
Jul 18, 2016 | 26.29 | 26.35 | 26.10 | 26.32 | 843,815 | -0.01(-0.03%) |
Jul 15, 2016 | 26.43 | 26.52 | 26.28 | 26.33 | 591,532 | -0.10(-0.39%) |
Jul 14, 2016 | 26.37 | 26.54 | 26.05 | 26.43 | 1,130,203 | +0.37(+1.43%) |
Jul 13, 2016 | 25.84 | 26.21 | 25.79 | 26.06 | 939,863 | +0.20(+0.78%) |
Jul 12, 2016 | 25.70 | 25.91 | 25.46 | 25.86 | 999,701 | +0.44(+1.73%) |
Jul 11, 2016 | 25.30 | 25.61 | 25.20 | 25.42 | 1,040,320 | +0.22(+0.86%) |
Jul 08, 2016 | 25.06 | 25.41 | 24.79 | 25.21 | 934,540 | +0.42(+1.68%) |
Jul 07, 2016 | 25.27 | 25.33 | 24.62 | 24.79 | 729,383 | -0.35(-1.39%) |
Jul 06, 2016 | 24.83 | 25.15 | 24.58 | 25.14 | 1,184,681 | +0.22(+0.90%) |
Jul 05, 2016 | 24.93 | 25.19 | 24.86 | 24.92 | 1,650,974 | +0.13(+0.51%) |
Jul 01, 2016 | 24.63 | 24.79 | 24.79 | 24.79 | 539,977 | +0.16(+0.64%) |
Jun 30, 2016 | 24.71 | 24.82 | 24.23 | 24.63 | 2,095,902 | -0.01(-0.06%) |
Jun 29, 2016 | 24.45 | 24.74 | 24.39 | 24.65 | 994,125 | +0.47(+1.94%) |
Jun 28, 2016 | 24.21 | 24.43 | 23.95 | 24.18 | 1,368,136 | +0.27(+1.12%) |
Jun 27, 2016 | 24.24 | 24.42 | 23.69 | 23.91 | 1,980,743 | -0.67(-2.73%) |
Jun 24, 2016 | 24.18 | 24.94 | 24.16 | 24.58 | 1,827,772 | -1.05(-4.10%) |
Jun 23, 2016 | 25.95 | 26.04 | 25.51 | 25.63 | 1,062,130 | +0.08(+0.32%) |
Jun 22, 2016 | 25.74 | 26.06 | 25.54 | 25.55 | 1,239,873 | -0.10(-0.41%) |
Jun 21, 2016 | 25.37 | 25.82 | 25.12 | 25.65 | 1,410,760 | +0.42(+1.68%) |
Jun 20, 2016 | 25.42 | 25.93 | 25.22 | 25.23 | 1,964,793 | -0.17(-0.67%) |
Jun 17, 2016 | 24.59 | 25.76 | 24.59 | 25.40 | 5,133,346 | +0.74(+3.02%) |
Jun 16, 2016 | 24.27 | 24.65 | 23.99 | 24.65 | 2,882,365 | +0.15(+0.61%) |
Jun 15, 2016 | 24.89 | 24.89 | 24.48 | 24.51 | 3,408,889 | -0.32(-1.29%) |
Jun 14, 2016 | 25.42 | 25.47 | 24.79 | 24.83 | 2,815,026 | -0.62(-2.43%) |
Jun 13, 2016 | 26.10 | 26.31 | 25.38 | 25.44 | 3,079,304 | -1.18(-4.42%) |
Jun 10, 2016 | 26.59 | 26.93 | 26.46 | 26.62 | 1,974,928 | -0.11(-0.42%) |
Jun 09, 2016 | 26.33 | 26.81 | 26.29 | 26.73 | 979,290 | +0.20(+0.76%) |
Jun 08, 2016 | 26.74 | 26.80 | 26.22 | 26.53 | 1,072,178 | +0.01(+0.06%) |
Jun 07, 2016 | 26.29 | 26.57 | 26.19 | 26.52 | 1,023,531 | +0.35(+1.34%) |
Jun 06, 2016 | 26.44 | 26.48 | 26.00 | 26.17 | 1,163,123 | -0.21(-0.79%) |
Jun 03, 2016 | 26.36 | 26.44 | 25.97 | 26.38 | 1,126,593 | +0.10(+0.40%) |
Jun 02, 2016 | 26.03 | 26.27 | 25.94 | 26.27 | 535,647 | +0.07(+0.26%) |
Jun 01, 2016 | 26.02 | 26.29 | 25.94 | 26.20 | 632,716 | +0.06(+0.23%) |
May 31, 2016 | 26.52 | 26.58 | 26.05 | 26.14 | 1,145,084 | -0.46(-1.74%) |
May 27, 2016 | 25.97 | 26.61 | 26.61 | 26.61 | 1,019,405 | +0.42(+1.59%) |
May 26, 2016 | 26.29 | 26.44 | 26.07 | 26.19 | 620,814 | +0.12(+0.46%) |
May 25, 2016 | 26.18 | 26.20 | 25.81 | 26.07 | 1,126,378 | +0.14(+0.54%) |
May 24, 2016 | 25.27 | 26.06 | 25.20 | 25.93 | 2,121,680 | +0.82(+3.26%) |
May 23, 2016 | 24.97 | 25.15 | 24.84 | 25.11 | 510,169 | +0.08(+0.32%) |
May 20, 2016 | 24.76 | 25.15 | 24.76 | 25.03 | 810,765 | +0.30(+1.22%) |
May 19, 2016 | 24.95 | 24.95 | 24.30 | 24.73 | 1,743,106 | -0.36(-1.44%) |
May 18, 2016 | 24.97 | 25.34 | 24.70 | 25.09 | 1,861,038 | -0.07(-0.26%) |
May 17, 2016 | 25.27 | 25.39 | 24.87 | 25.15 | 2,011,895 | -0.32(-1.25%) |
May 16, 2016 | 24.59 | 25.60 | 24.56 | 25.47 | 2,496,556 | +0.97(+3.95%) |
May 13, 2016 | 24.92 | 24.92 | 24.07 | 24.50 | 1,906,970 | -0.44(-1.78%) |
May 12, 2016 | 25.26 | 25.32 | 24.64 | 24.95 | 1,212,024 | -0.08(-0.32%) |
May 11, 2016 | 25.28 | 25.47 | 24.94 | 25.03 | 765,205 | -0.24(-0.96%) |
May 10, 2016 | 24.89 | 25.35 | 24.86 | 25.27 | 1,037,162 | +0.49(+1.97%) |
May 09, 2016 | 24.91 | 24.93 | 24.62 | 24.78 | 793,371 | -0.18(-0.74%) |
May 06, 2016 | 24.79 | 25.01 | 24.62 | 24.97 | 931,423 | +0.02(+0.09%) |
May 05, 2016 | 25.15 | 25.21 | 24.76 | 24.95 | 1,009,337 | -0.07(-0.27%) |
May 04, 2016 | 24.46 | 25.08 | 24.43 | 25.01 | 1,202,707 | +0.36(+1.47%) |
May 03, 2016 | 24.87 | 24.91 | 24.45 | 24.65 | 710,603 | -0.44(-1.77%) |