Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.63 | 25.63 | 25.32 | 25.52 | 23,299 | +0.07(+0.29%) |
Jul 28, 2016 | 25.34 | 25.48 | 25.31 | 25.45 | 32,097 | +0.13(+0.51%) |
Jul 27, 2016 | 25.50 | 25.50 | 25.26 | 25.32 | 65,240 | -0.12(-0.47%) |
Jul 26, 2016 | 25.47 | 25.50 | 25.31 | 25.44 | 16,380 | +0.06(+0.24%) |
Jul 25, 2016 | 25.50 | 25.50 | 25.30 | 25.38 | 75,175 | -0.05(-0.18%) |
Jul 22, 2016 | 25.35 | 25.49 | 25.25 | 25.43 | 71,387 | +0.10(+0.38%) |
Jul 21, 2016 | 25.49 | 25.49 | 25.20 | 25.33 | 37,448 | -0.03(-0.12%) |
Jul 20, 2016 | 25.22 | 25.39 | 25.21 | 25.36 | 34,907 | +0.18(+0.73%) |
Jul 19, 2016 | 25.25 | 25.25 | 25.10 | 25.18 | 35,297 | -0.08(-0.33%) |
Jul 18, 2016 | 24.96 | 25.28 | 24.96 | 25.26 | 18,784 | +0.11(+0.43%) |
Jul 15, 2016 | 25.55 | 25.55 | 25.15 | 25.15 | 27,519 | -0.06(-0.24%) |
Jul 14, 2016 | 25.25 | 25.28 | 25.15 | 25.21 | 12,120 | +0.04(+0.17%) |
Jul 13, 2016 | 25.33 | 25.33 | 25.10 | 25.17 | 23,898 | -0.05(-0.21%) |
Jul 12, 2016 | 25.34 | 25.34 | 25.13 | 25.22 | 37,354 | +0.23(+0.90%) |
Jul 11, 2016 | 25.04 | 25.04 | 24.91 | 24.99 | 12,921 | +0.16(+0.66%) |
Jul 08, 2016 | 24.47 | 24.86 | 24.40 | 24.83 | 19,662 | +0.43(+1.76%) |
Jul 07, 2016 | 24.29 | 24.58 | 24.29 | 24.40 | 14,972 | +0.01(+0.04%) |
Jul 06, 2016 | 24.24 | 24.41 | 24.14 | 24.39 | 66,845 | +0.12(+0.48%) |
Jul 05, 2016 | 24.34 | 24.34 | 24.14 | 24.27 | 23,512 | -0.24(-0.96%) |
Jul 01, 2016 | 24.43 | 24.51 | 24.51 | 24.51 | 151,100 | +0.01(+0.04%) |
Jun 30, 2016 | 24.11 | 24.50 | 24.11 | 24.50 | 27,757 | +0.39(+1.62%) |
Jun 29, 2016 | 23.95 | 24.11 | 23.90 | 24.11 | 25,380 | +0.47(+1.99%) |
Jun 28, 2016 | 23.51 | 23.64 | 23.39 | 23.64 | 24,910 | +0.51(+2.19%) |
Jun 27, 2016 | 23.37 | 23.45 | 23.03 | 23.13 | 26,080 | -0.72(-3.01%) |
Jun 24, 2016 | 23.34 | 24.35 | 23.34 | 23.85 | 18,459 | -0.85(-3.44%) |
Jun 23, 2016 | 24.80 | 24.80 | 24.56 | 24.70 | 72,019 | +0.35(+1.44%) |
Jun 22, 2016 | 24.41 | 24.55 | 24.35 | 24.35 | 22,970 | -0.08(-0.33%) |
Jun 21, 2016 | 24.62 | 24.62 | 24.30 | 24.43 | 19,858 | +0.04(+0.18%) |
Jun 20, 2016 | 24.29 | 24.56 | 24.29 | 24.39 | 26,207 | +0.21(+0.89%) |
Jun 17, 2016 | 23.94 | 24.28 | 23.94 | 24.17 | 50,616 | +0.01(+0.05%) |
Jun 16, 2016 | 24.24 | 24.24 | 23.87 | 24.16 | 27,452 | -0.03(-0.13%) |
Jun 15, 2016 | 24.18 | 24.33 | 24.18 | 24.19 | 56,921 | +0.05(+0.22%) |
Jun 14, 2016 | 24.21 | 24.21 | 24.04 | 24.14 | 14,596 | -0.07(-0.30%) |
Jun 13, 2016 | 24.49 | 24.49 | 24.21 | 24.21 | 22,144 | -0.24(-0.98%) |
Jun 10, 2016 | 24.59 | 24.64 | 24.40 | 24.45 | 38,023 | -0.41(-1.65%) |
Jun 09, 2016 | 24.80 | 24.87 | 24.77 | 24.86 | 18,712 | -0.08(-0.32%) |
Jun 08, 2016 | 25.05 | 25.05 | 24.83 | 24.94 | 32,716 | +0.10(+0.40%) |
Jun 07, 2016 | 24.58 | 24.91 | 24.58 | 24.84 | 19,798 | +0.07(+0.28%) |
Jun 06, 2016 | 24.61 | 24.81 | 24.61 | 24.77 | 10,530 | +0.15(+0.61%) |
Jun 03, 2016 | 24.57 | 24.64 | 24.44 | 24.62 | 18,162 | -0.05(-0.20%) |
Jun 02, 2016 | 24.69 | 24.69 | 24.45 | 24.67 | 14,463 | +0.13(+0.53%) |
Jun 01, 2016 | 24.29 | 24.56 | 24.29 | 24.54 | 50,217 | +0.08(+0.33%) |
May 31, 2016 | 24.66 | 24.66 | 24.38 | 24.46 | 31,735 | +0.04(+0.16%) |
May 27, 2016 | 24.32 | 24.42 | 24.42 | 24.42 | 58,100 | +0.18(+0.74%) |
May 26, 2016 | 24.08 | 24.38 | 24.08 | 24.24 | 15,806 | -0.02(-0.08%) |
May 25, 2016 | 24.35 | 24.35 | 24.16 | 24.26 | 21,761 | +0.16(+0.66%) |
May 24, 2016 | 24.02 | 24.10 | 23.85 | 24.10 | 53,855 | +0.44(+1.86%) |
May 23, 2016 | 23.78 | 23.78 | 23.66 | 23.66 | 24,651 | -0.05(-0.21%) |
May 20, 2016 | 23.65 | 23.74 | 23.55 | 23.71 | 19,978 | +0.25(+1.07%) |
May 19, 2016 | 23.59 | 23.59 | 23.27 | 23.46 | 25,060 | -0.07(-0.28%) |
May 18, 2016 | 23.74 | 23.77 | 23.41 | 23.53 | 17,778 | -0.07(-0.31%) |
May 17, 2016 | 24.02 | 24.02 | 23.52 | 23.60 | 89,013 | -0.18(-0.76%) |
May 16, 2016 | 23.78 | 23.86 | 23.74 | 23.78 | 108,707 | +0.22(+0.93%) |
May 13, 2016 | 23.65 | 23.76 | 23.54 | 23.56 | 30,710 | -0.17(-0.72%) |
May 12, 2016 | 24.03 | 24.03 | 23.61 | 23.73 | 13,044 | -0.06(-0.25%) |
May 11, 2016 | 23.95 | 23.96 | 23.79 | 23.79 | 19,671 | -0.21(-0.88%) |
May 10, 2016 | 23.76 | 24.00 | 23.74 | 24.00 | 34,417 | +0.24(+1.01%) |
May 09, 2016 | 23.67 | 23.83 | 23.66 | 23.76 | 95,069 | +0.09(+0.38%) |
May 06, 2016 | 23.45 | 23.72 | 23.45 | 23.67 | 17,074 | +0.08(+0.34%) |
May 05, 2016 | 23.58 | 23.70 | 23.54 | 23.59 | 59,839 | -0.02(-0.08%) |
May 04, 2016 | 23.70 | 23.77 | 23.50 | 23.61 | 11,952 | -0.09(-0.38%) |
May 03, 2016 | 23.55 | 23.83 | 23.51 | 23.70 | 24,303 | -0.27(-1.13%) |