Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.09 | 27.15 | 27.01 | 27.08 | 830,916 | +0.07(+0.25%) |
Jul 28, 2016 | 26.97 | 27.07 | 26.89 | 27.02 | 1,754,191 | +0.10(+0.38%) |
Jul 27, 2016 | 27.02 | 27.02 | 26.80 | 26.91 | 972,535 | +0.24(+0.91%) |
Jul 26, 2016 | 26.56 | 26.73 | 26.51 | 26.67 | 588,998 | +0.13(+0.49%) |
Jul 25, 2016 | 26.53 | 26.58 | 26.47 | 26.54 | 1,310,145 | -0.00(-0.02%) |
Jul 22, 2016 | 26.40 | 26.55 | 26.32 | 26.55 | 1,218,604 | +0.14(+0.53%) |
Jul 21, 2016 | 26.54 | 26.61 | 26.35 | 26.41 | 634,751 | -0.14(-0.54%) |
Jul 20, 2016 | 26.38 | 26.60 | 26.38 | 26.55 | 824,468 | +0.39(+1.48%) |
Jul 19, 2016 | 26.18 | 26.23 | 26.12 | 26.16 | 629,058 | -0.05(-0.18%) |
Jul 18, 2016 | 26.02 | 26.23 | 26.00 | 26.21 | 614,945 | +0.21(+0.81%) |
Jul 15, 2016 | 26.08 | 26.08 | 25.92 | 26.00 | 348,373 | -0.04(-0.15%) |
Jul 14, 2016 | 25.98 | 26.07 | 25.96 | 26.04 | 434,331 | +0.21(+0.83%) |
Jul 13, 2016 | 25.93 | 25.94 | 25.82 | 25.82 | 640,348 | -0.05(-0.17%) |
Jul 12, 2016 | 25.75 | 25.90 | 25.74 | 25.87 | 540,226 | +0.25(+0.97%) |
Jul 11, 2016 | 25.53 | 25.68 | 25.51 | 25.62 | 333,257 | +0.16(+0.64%) |
Jul 08, 2016 | 25.17 | 25.46 | 25.02 | 25.45 | 644,056 | +0.44(+1.75%) |
Jul 07, 2016 | 24.98 | 25.12 | 24.93 | 25.02 | 915,756 | +0.07(+0.27%) |
Jul 06, 2016 | 24.67 | 24.96 | 24.58 | 24.95 | 1,085,953 | +0.18(+0.73%) |
Jul 05, 2016 | 24.83 | 24.87 | 24.65 | 24.77 | 1,468,196 | -0.22(-0.89%) |
Jul 01, 2016 | 24.93 | 24.99 | 24.99 | 24.99 | 486,743 | +0.01(+0.05%) |
Jun 30, 2016 | 24.67 | 24.98 | 24.65 | 24.98 | 1,632,884 | +0.35(+1.42%) |
Jun 29, 2016 | 24.40 | 24.69 | 24.39 | 24.63 | 920,240 | +0.41(+1.67%) |
Jun 28, 2016 | 23.99 | 24.23 | 23.91 | 24.23 | 2,712,562 | +0.50(+2.12%) |
Jun 27, 2016 | 24.15 | 24.15 | 23.61 | 23.72 | 1,856,453 | -0.61(-2.51%) |
Jun 24, 2016 | 24.62 | 24.86 | 24.29 | 24.33 | 1,023,514 | -1.09(-4.28%) |
Jun 23, 2016 | 25.19 | 25.43 | 25.12 | 25.42 | 382,180 | +0.39(+1.55%) |
Jun 22, 2016 | 25.18 | 25.25 | 25.02 | 25.03 | 476,853 | -0.11(-0.45%) |
Jun 21, 2016 | 25.04 | 25.21 | 25.02 | 25.15 | 378,985 | +0.17(+0.66%) |
Jun 20, 2016 | 25.08 | 25.21 | 24.96 | 24.98 | 461,162 | +0.15(+0.60%) |
Jun 17, 2016 | 25.03 | 25.03 | 24.76 | 24.83 | 565,731 | -0.23(-0.93%) |
Jun 16, 2016 | 24.89 | 25.09 | 24.73 | 25.06 | 830,094 | +0.02(+0.09%) |
Jun 15, 2016 | 25.12 | 25.18 | 25.00 | 25.04 | 434,631 | -0.03(-0.10%) |
Jun 14, 2016 | 25.00 | 25.16 | 24.90 | 25.07 | 695,224 | +0.01(+0.04%) |
Jun 13, 2016 | 25.12 | 25.26 | 25.04 | 25.06 | 566,509 | -0.26(-1.01%) |
Jun 10, 2016 | 25.36 | 25.43 | 25.25 | 25.31 | 509,076 | -0.29(-1.14%) |
Jun 09, 2016 | 25.50 | 25.62 | 25.47 | 25.60 | 1,948,255 | +0.00(+0.01%) |
Jun 08, 2016 | 25.55 | 25.63 | 25.52 | 25.60 | 259,532 | +0.07(+0.29%) |
Jun 07, 2016 | 25.54 | 25.62 | 25.52 | 25.53 | 897,307 | +0.04(+0.14%) |
Jun 06, 2016 | 25.42 | 25.55 | 25.41 | 25.49 | 1,465,012 | +0.09(+0.36%) |
Jun 03, 2016 | 25.47 | 25.47 | 25.27 | 25.40 | 583,703 | -0.09(-0.33%) |
Jun 02, 2016 | 25.43 | 25.49 | 25.28 | 25.49 | 843,041 | -0.04(-0.17%) |
Jun 01, 2016 | 25.48 | 25.59 | 25.40 | 25.53 | 590,373 | -0.04(-0.18%) |
May 31, 2016 | 25.53 | 25.59 | 25.41 | 25.57 | 725,225 | +0.06(+0.22%) |
May 27, 2016 | 25.34 | 25.52 | 25.52 | 25.52 | 494,946 | +0.13(+0.49%) |
May 26, 2016 | 25.32 | 25.42 | 25.25 | 25.39 | 441,867 | +0.07(+0.28%) |
May 25, 2016 | 25.19 | 25.39 | 25.19 | 25.32 | 797,844 | +0.22(+0.87%) |
May 24, 2016 | 24.74 | 25.12 | 24.72 | 25.10 | 3,794,521 | +0.53(+2.14%) |
May 23, 2016 | 24.62 | 24.74 | 24.57 | 24.58 | 1,209,745 | -0.02(-0.08%) |
May 20, 2016 | 24.39 | 24.66 | 24.36 | 24.60 | 440,527 | +0.32(+1.34%) |
May 19, 2016 | 24.36 | 24.39 | 24.10 | 24.27 | 999,691 | -0.12(-0.50%) |
May 18, 2016 | 24.20 | 24.54 | 24.20 | 24.39 | 2,743,095 | +0.15(+0.60%) |
May 17, 2016 | 24.48 | 24.55 | 24.18 | 24.25 | 836,248 | -0.25(-1.02%) |
May 16, 2016 | 24.22 | 24.59 | 24.19 | 24.50 | 903,343 | +0.34(+1.40%) |
May 13, 2016 | 24.15 | 24.38 | 24.10 | 24.16 | 1,082,703 | -0.03(-0.12%) |
May 12, 2016 | 24.44 | 24.44 | 24.03 | 24.19 | 775,181 | -0.15(-0.61%) |
May 11, 2016 | 24.46 | 24.59 | 24.34 | 24.34 | 1,174,765 | -0.16(-0.66%) |
May 10, 2016 | 24.26 | 24.51 | 24.21 | 24.50 | 382,174 | +0.33(+1.37%) |
May 09, 2016 | 24.20 | 24.30 | 24.16 | 24.17 | 426,672 | +0.02(+0.07%) |
May 06, 2016 | 23.95 | 24.15 | 23.90 | 24.15 | 708,116 | +0.14(+0.57%) |
May 05, 2016 | 24.10 | 24.15 | 23.97 | 24.01 | 551,453 | +0.00(+0.02%) |
May 04, 2016 | 24.05 | 24.12 | 23.94 | 24.01 | 890,329 | -0.10(-0.42%) |
May 03, 2016 | 24.19 | 24.23 | 24.03 | 24.11 | 1,400,623 | -0.23(-0.95%) |