Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.50 | 25.50 | 25.50 | 0 | +0.16(+0.63%) | |
Jul 28, 2016 | 25.21 | 25.35 | 25.21 | 25.34 | 11,018 | +0.06(+0.24%) |
Jul 27, 2016 | 25.24 | 25.32 | 25.20 | 25.28 | 7,033 | +0.12(+0.48%) |
Jul 26, 2016 | 25.29 | 25.29 | 25.13 | 25.16 | 9,654 | -0.06(-0.24%) |
Jul 25, 2016 | 25.14 | 25.24 | 25.14 | 25.22 | 15,122 | -0.01(-0.04%) |
Jul 22, 2016 | 25.16 | 25.29 | 25.16 | 25.23 | 6,290 | +0.15(+0.60%) |
Jul 21, 2016 | 25.06 | 25.10 | 25.03 | 25.08 | 4,599 | -0.04(-0.16%) |
Jul 20, 2016 | 25.22 | 25.22 | 25.12 | 25.12 | 20,787 | -0.15(-0.59%) |
Jul 19, 2016 | 25.29 | 25.35 | 25.25 | 25.27 | 4,289 | +0.14(+0.56%) |
Jul 18, 2016 | 25.19 | 25.22 | 25.13 | 25.13 | 8,329 | -0.01(-0.04%) |
Jul 15, 2016 | 25.31 | 25.31 | 25.14 | 25.14 | 10,570 | -0.33(-1.30%) |
Jul 14, 2016 | 25.46 | 25.47 | 25.38 | 25.47 | 3,885 | -0.23(-0.89%) |
Jul 13, 2016 | 25.63 | 25.70 | 25.62 | 25.70 | 3,899 | +0.28(+1.10%) |
Jul 12, 2016 | 25.61 | 25.61 | 25.42 | 25.42 | 9,980 | -0.41(-1.59%) |
Jul 11, 2016 | 25.77 | 25.86 | 25.76 | 25.83 | 9,303 | +0.07(+0.27%) |
Jul 08, 2016 | 25.76 | 25.74 | 25.76 | 11,927 | +0.00(+0.00%) | |
Jul 07, 2016 | 25.70 | 25.76 | 25.65 | 25.76 | 14,142 | +0.01(+0.04%) |
Jul 05, 2016 | 25.55 | 25.75 | 25.55 | 25.75 | 21,589 | +0.27(+1.06%) |
Jul 04, 2016 | 25.42 | 25.50 | 25.42 | 25.48 | 12,068 | +0.17(+0.67%) |
Jun 30, 2016 | 25.31 | 25.31 | 25.31 | 0 | +0.11(+0.44%) | |
Jun 29, 2016 | 25.24 | 25.29 | 25.17 | 25.20 | 7,832 | -0.04(-0.16%) |
Jun 28, 2016 | 25.15 | 25.28 | 25.14 | 25.24 | 16,561 | +0.03(+0.12%) |
Jun 27, 2016 | 25.06 | 25.21 | 25.06 | 25.21 | 15,419 | +0.20(+0.80%) |
Jun 24, 2016 | 24.83 | 25.04 | 24.83 | 25.01 | 8,811 | +0.32(+1.30%) |
Jun 23, 2016 | 24.57 | 24.69 | 24.57 | 24.69 | 6,169 | -0.04(-0.16%) |
Jun 22, 2016 | 24.60 | 24.73 | 24.60 | 24.73 | 6,242 | +0.10(+0.41%) |
Jun 21, 2016 | 24.79 | 24.79 | 24.63 | 24.63 | 9,912 | -0.15(-0.61%) |
Jun 20, 2016 | 24.88 | 24.88 | 24.78 | 24.78 | 12,712 | -0.31(-1.24%) |
Jun 17, 2016 | 25.18 | 25.18 | 25.08 | 25.09 | 8,353 | +0.00(+0.00%) |
Jun 16, 2016 | 25.25 | 25.25 | 25.09 | 25.09 | 9,248 | -0.21(-0.83%) |
Jun 15, 2016 | 25.20 | 25.30 | 25.20 | 25.30 | 4,560 | -0.06(-0.24%) |
Jun 14, 2016 | 25.45 | 25.45 | 25.36 | 25.36 | 6,514 | -0.03(-0.12%) |
Jun 13, 2016 | 25.43 | 25.43 | 25.39 | 25.39 | 7,585 | -0.07(-0.27%) |
Jun 10, 2016 | 25.43 | 25.49 | 25.40 | 25.46 | 4,733 | +0.04(+0.16%) |
Jun 09, 2016 | 25.40 | 25.50 | 25.36 | 25.42 | 16,157 | +0.02(+0.08%) |
Jun 08, 2016 | 25.32 | 25.42 | 25.32 | 25.40 | 7,175 | +0.13(+0.51%) |
Jun 07, 2016 | 25.24 | 25.35 | 25.24 | 25.27 | 10,719 | -0.04(-0.16%) |
Jun 06, 2016 | 25.31 | 25.36 | 25.28 | 25.31 | 10,242 | -0.05(-0.20%) |
Jun 03, 2016 | 25.41 | 25.41 | 25.33 | 25.36 | 11,530 | +0.15(+0.60%) |
Jun 02, 2016 | 25.09 | 25.24 | 25.09 | 25.21 | 17,240 | +0.10(+0.40%) |
Jun 01, 2016 | 25.12 | 25.13 | 25.03 | 25.11 | 17,308 | -0.01(-0.04%) |
May 31, 2016 | 25.08 | 25.21 | 25.00 | 25.12 | 13,726 | +0.02(+0.08%) |
May 30, 2016 | 24.93 | 25.10 | 24.93 | 25.10 | 14,134 | +0.06(+0.24%) |
May 27, 2016 | 25.01 | 25.07 | 25.01 | 25.04 | 5,432 | +0.02(+0.08%) |
May 26, 2016 | 25.02 | 25.03 | 24.95 | 25.02 | 11,163 | +0.12(+0.48%) |
May 25, 2016 | 24.93 | 24.97 | 24.86 | 24.90 | 4,168 | +0.00(+0.00%) |
May 24, 2016 | 24.88 | 24.93 | 24.81 | 24.90 | 27,752 | -0.09(-0.36%) |
May 20, 2016 | 24.99 | 24.99 | 24.99 | 0 | -0.04(-0.16%) | |
May 19, 2016 | 24.92 | 25.03 | 24.92 | 25.03 | 9,089 | +0.15(+0.60%) |
May 18, 2016 | 25.00 | 25.10 | 24.87 | 24.88 | 16,552 | -0.13(-0.52%) |
May 17, 2016 | 25.03 | 25.10 | 24.98 | 25.01 | 15,395 | +0.01(+0.04%) |
May 16, 2016 | 25.08 | 25.08 | 24.99 | 25.00 | 4,141 | -0.16(-0.64%) |
May 13, 2016 | 25.16 | 25.22 | 25.16 | 25.16 | 12,845 | +0.12(+0.48%) |
May 12, 2016 | 24.87 | 25.04 | 24.87 | 25.04 | 4,884 | -0.06(-0.24%) |
May 11, 2016 | 25.11 | 25.21 | 25.09 | 25.10 | 16,043 | +0.06(+0.24%) |
May 10, 2016 | 25.02 | 25.09 | 25.02 | 25.04 | 4,143 | +0.03(+0.12%) |
May 09, 2016 | 25.01 | 25.10 | 25.00 | 25.01 | 8,367 | -0.09(-0.36%) |
May 06, 2016 | 25.10 | 25.13 | 25.03 | 25.10 | 6,194 | +0.09(+0.36%) |
May 05, 2016 | 24.86 | 25.01 | 24.82 | 25.01 | 16,401 | +0.15(+0.60%) |
May 04, 2016 | 24.74 | 24.86 | 24.72 | 24.86 | 18,177 | +0.18(+0.73%) |
May 03, 2016 | 24.73 | 24.74 | 24.67 | 24.68 | 8,333 | +0.14(+0.57%) |