Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 26.27 | 26.87 | 26.16 | 26.71 | 929,595 | +0.39(+1.48%) |
Jul 28, 2016 | 26.27 | 26.41 | 26.19 | 26.32 | 598,198 | +0.02(+0.06%) |
Jul 27, 2016 | 26.20 | 26.43 | 25.96 | 26.30 | 961,152 | +0.08(+0.29%) |
Jul 26, 2016 | 26.19 | 26.37 | 26.15 | 26.23 | 721,063 | -0.01(-0.03%) |
Jul 25, 2016 | 26.37 | 26.42 | 26.19 | 26.23 | 390,293 | -0.08(-0.30%) |
Jul 22, 2016 | 26.42 | 26.45 | 26.26 | 26.31 | 546,525 | -0.03(-0.13%) |
Jul 21, 2016 | 26.55 | 26.63 | 26.20 | 26.34 | 528,538 | -0.14(-0.53%) |
Jul 20, 2016 | 26.37 | 26.66 | 26.34 | 26.48 | 529,431 | +0.14(+0.54%) |
Jul 19, 2016 | 26.42 | 26.62 | 26.30 | 26.34 | 534,406 | -0.18(-0.68%) |
Jul 18, 2016 | 26.43 | 26.62 | 26.35 | 26.52 | 749,888 | +0.17(+0.65%) |
Jul 15, 2016 | 26.57 | 26.85 | 26.25 | 26.35 | 1,110,805 | -0.23(-0.86%) |
Jul 14, 2016 | 27.20 | 27.20 | 26.54 | 26.58 | 1,099,200 | -0.58(-2.14%) |
Jul 13, 2016 | 27.23 | 27.38 | 27.06 | 27.16 | 664,174 | -0.07(-0.26%) |
Jul 12, 2016 | 27.36 | 27.52 | 27.11 | 27.23 | 630,403 | +0.05(+0.18%) |
Jul 11, 2016 | 27.48 | 27.54 | 27.09 | 27.18 | 678,587 | -0.18(-0.65%) |
Jul 08, 2016 | 27.49 | 27.36 | 27.19 | 27.36 | 882,964 | +0.00(+0.00%) |
Jul 07, 2016 | 27.04 | 27.41 | 26.83 | 27.36 | 1,170,896 | +0.64(+2.41%) |
Jul 05, 2016 | 26.62 | 26.94 | 26.62 | 26.72 | 964,317 | +0.05(+0.20%) |
Jul 01, 2016 | 26.78 | 26.66 | 26.66 | 26.66 | 700,425 | -0.13(-0.47%) |
Jun 30, 2016 | 25.97 | 26.82 | 25.78 | 26.79 | 1,310,375 | +0.90(+3.48%) |
Jun 29, 2016 | 26.16 | 26.16 | 25.75 | 25.89 | 1,976,061 | -0.04(-0.14%) |
Jun 28, 2016 | 25.69 | 26.14 | 25.60 | 25.93 | 679,256 | +0.34(+1.35%) |
Jun 27, 2016 | 26.28 | 26.35 | 25.55 | 25.58 | 943,372 | -0.90(-3.39%) |
Jun 24, 2016 | 26.18 | 26.57 | 25.96 | 26.48 | 3,096,278 | -0.30(-1.14%) |
Jun 23, 2016 | 26.60 | 26.81 | 26.33 | 26.78 | 737,736 | +0.37(+1.39%) |
Jun 22, 2016 | 26.45 | 26.60 | 26.33 | 26.42 | 841,815 | +0.09(+0.35%) |
Jun 21, 2016 | 26.30 | 26.53 | 26.22 | 26.32 | 683,301 | -0.04(-0.14%) |
Jun 20, 2016 | 26.53 | 26.57 | 26.31 | 26.36 | 812,156 | +0.19(+0.74%) |
Jun 17, 2016 | 26.73 | 27.03 | 26.05 | 26.17 | 1,349,534 | -0.62(-2.31%) |
Jun 16, 2016 | 26.68 | 26.83 | 26.49 | 26.78 | 411,739 | +0.02(+0.09%) |
Jun 15, 2016 | 26.71 | 26.92 | 26.57 | 26.76 | 682,729 | +0.03(+0.11%) |
Jun 14, 2016 | 26.61 | 26.75 | 26.52 | 26.73 | 824,157 | +0.04(+0.16%) |
Jun 13, 2016 | 26.72 | 26.96 | 26.62 | 26.69 | 632,007 | -0.18(-0.65%) |
Jun 10, 2016 | 26.87 | 27.08 | 26.76 | 26.86 | 579,509 | -0.18(-0.65%) |
Jun 09, 2016 | 26.96 | 27.23 | 26.84 | 27.04 | 563,623 | -0.09(-0.32%) |
Jun 08, 2016 | 26.88 | 27.17 | 26.67 | 27.13 | 680,536 | +0.30(+1.12%) |
Jun 07, 2016 | 26.63 | 26.93 | 26.06 | 26.83 | 908,523 | +0.19(+0.72%) |
Jun 06, 2016 | 26.24 | 26.70 | 25.71 | 26.63 | 617,241 | +0.36(+1.36%) |
Jun 03, 2016 | 26.48 | 26.48 | 26.03 | 26.28 | 720,351 | -0.26(-0.98%) |
Jun 02, 2016 | 26.48 | 26.80 | 26.42 | 26.54 | 875,493 | +0.08(+0.31%) |
Jun 01, 2016 | 25.97 | 26.66 | 25.90 | 26.46 | 1,069,659 | +0.35(+1.35%) |
May 31, 2016 | 26.13 | 26.33 | 25.92 | 26.10 | 887,860 | +0.06(+0.25%) |
May 27, 2016 | 25.40 | 26.04 | 26.04 | 26.04 | 1,022,014 | +0.58(+2.29%) |
May 26, 2016 | 25.42 | 25.66 | 25.26 | 25.46 | 654,430 | +0.01(+0.06%) |
May 25, 2016 | 25.38 | 25.70 | 25.17 | 25.44 | 636,688 | +0.07(+0.27%) |
May 24, 2016 | 25.09 | 25.39 | 24.87 | 25.37 | 950,890 | +0.41(+1.63%) |
May 23, 2016 | 24.86 | 25.08 | 24.60 | 24.97 | 733,063 | +0.16(+0.65%) |
May 20, 2016 | 24.61 | 24.88 | 24.48 | 24.81 | 727,676 | +0.34(+1.38%) |
May 19, 2016 | 24.27 | 24.64 | 24.05 | 24.47 | 732,941 | +0.09(+0.38%) |
May 18, 2016 | 24.21 | 24.67 | 23.82 | 24.38 | 738,300 | +0.02(+0.10%) |
May 17, 2016 | 24.51 | 24.70 | 24.24 | 24.35 | 659,877 | -0.14(-0.57%) |
May 16, 2016 | 24.29 | 24.61 | 23.98 | 24.49 | 823,769 | +0.29(+1.18%) |
May 13, 2016 | 23.95 | 24.34 | 23.85 | 24.21 | 695,491 | +0.17(+0.71%) |
May 12, 2016 | 24.04 | 24.17 | 23.66 | 24.04 | 879,664 | -0.03(-0.11%) |
May 11, 2016 | 24.08 | 24.47 | 23.97 | 24.06 | 785,212 | -0.08(-0.33%) |
May 10, 2016 | 24.19 | 24.38 | 23.86 | 24.14 | 760,077 | +0.02(+0.10%) |
May 09, 2016 | 23.83 | 24.36 | 23.63 | 24.12 | 701,473 | +0.22(+0.93%) |
May 06, 2016 | 23.72 | 23.93 | 23.51 | 23.90 | 708,343 | +0.12(+0.51%) |
May 05, 2016 | 23.77 | 24.19 | 23.60 | 23.78 | 766,500 | +0.11(+0.46%) |
May 04, 2016 | 23.94 | 24.06 | 23.41 | 23.67 | 1,402,127 | -0.14(-0.61%) |
May 03, 2016 | 22.50 | 24.57 | 22.50 | 23.81 | 2,522,628 | +1.72(+7.77%) |