Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 26.15 | 26.38 | 26.09 | 26.18 | 9,002 | +0.14(+0.52%) |
Jul 28, 2016 | 26.08 | 26.08 | 25.91 | 26.04 | 31,657 | +0.10(+0.38%) |
Jul 27, 2016 | 25.94 | 26.06 | 25.74 | 25.94 | 17,100 | +0.31(+1.21%) |
Jul 26, 2016 | 25.73 | 25.73 | 25.56 | 25.63 | 7,225 | -0.05(-0.20%) |
Jul 25, 2016 | 25.62 | 25.68 | 25.55 | 25.68 | 13,456 | +0.22(+0.88%) |
Jul 22, 2016 | 25.52 | 25.53 | 25.39 | 25.46 | 10,057 | -0.17(-0.66%) |
Jul 21, 2016 | 25.71 | 25.75 | 25.56 | 25.63 | 22,514 | -0.09(-0.35%) |
Jul 20, 2016 | 25.66 | 25.82 | 25.59 | 25.72 | 12,713 | +0.33(+1.29%) |
Jul 19, 2016 | 25.42 | 25.45 | 25.39 | 25.39 | 3,948 | -0.16(-0.63%) |
Jul 18, 2016 | 25.55 | 25.71 | 25.55 | 25.55 | 37,221 | +0.12(+0.48%) |
Jul 15, 2016 | 25.57 | 25.57 | 25.37 | 25.43 | 17,297 | -0.36(-1.38%) |
Jul 14, 2016 | 25.80 | 25.85 | 25.72 | 25.79 | 55,454 | +0.37(+1.46%) |
Jul 13, 2016 | 25.77 | 25.80 | 25.42 | 25.42 | 9,728 | -0.16(-0.62%) |
Jul 12, 2016 | 25.46 | 25.78 | 25.42 | 25.58 | 191,453 | +0.61(+2.46%) |
Jul 11, 2016 | 24.84 | 25.05 | 24.84 | 24.96 | 105,601 | +0.79(+3.27%) |
Jul 08, 2016 | 24.08 | 24.21 | 23.50 | 24.17 | 37,143 | +0.67(+2.84%) |
Jul 07, 2016 | 23.79 | 23.84 | 23.40 | 23.50 | 26,535 | -0.08(-0.32%) |
Jul 05, 2016 | 24.09 | 24.09 | 23.53 | 23.58 | 96,347 | -1.63(-6.47%) |
Jul 01, 2016 | 25.28 | 25.21 | 25.21 | 25.21 | 4,747,667 | -0.02(-0.09%) |
Jun 30, 2016 | 24.85 | 25.23 | 24.66 | 25.23 | 132,211 | +0.63(+2.56%) |
Jun 29, 2016 | 24.35 | 24.94 | 24.35 | 24.60 | 604,838 | +0.54(+2.24%) |
Jun 28, 2016 | 23.88 | 24.07 | 23.71 | 24.07 | 454,828 | +1.26(+5.52%) |
Jun 27, 2016 | 22.91 | 22.97 | 22.54 | 22.81 | 211,283 | -2.16(-8.66%) |
Jun 24, 2016 | 25.37 | 25.88 | 24.86 | 24.97 | 502,069 | -5.65(-18.46%) |
Jun 23, 2016 | 30.43 | 30.62 | 30.06 | 30.62 | 23,304 | +0.98(+3.30%) |
Jun 22, 2016 | 29.58 | 29.86 | 29.50 | 29.64 | 76,268 | +0.22(+0.74%) |
Jun 21, 2016 | 29.36 | 29.67 | 29.34 | 29.43 | 70,332 | +0.11(+0.36%) |
Jun 20, 2016 | 29.31 | 29.46 | 29.26 | 29.32 | 14,986 | +1.55(+5.59%) |
Jun 17, 2016 | 27.36 | 27.77 | 27.30 | 27.77 | 102,472 | +0.84(+3.14%) |
Jun 16, 2016 | 26.65 | 26.99 | 26.30 | 26.93 | 24,607 | -0.15(-0.56%) |
Jun 15, 2016 | 27.10 | 27.14 | 26.99 | 27.08 | 7,358 | +0.26(+0.98%) |
Jun 14, 2016 | 27.04 | 27.04 | 26.72 | 26.81 | 14,376 | -0.79(-2.86%) |
Jun 13, 2016 | 27.59 | 27.83 | 27.50 | 27.60 | 4,521 | -0.38(-1.35%) |
Jun 10, 2016 | 28.52 | 28.52 | 27.83 | 27.98 | 89,691 | -1.17(-4.00%) |
Jun 09, 2016 | 29.11 | 29.17 | 29.03 | 29.15 | 4,600 | -0.15(-0.51%) |
Jun 08, 2016 | 29.46 | 29.46 | 29.29 | 29.30 | 17,596 | +0.03(+0.10%) |
Jun 07, 2016 | 29.22 | 29.41 | 29.22 | 29.27 | 13,490 | +0.16(+0.54%) |
Jun 06, 2016 | 28.90 | 29.12 | 28.90 | 29.11 | 12,441 | +0.06(+0.21%) |
Jun 03, 2016 | 28.99 | 29.12 | 28.85 | 29.05 | 12,697 | +0.15(+0.52%) |
Jun 02, 2016 | 28.87 | 28.94 | 28.79 | 28.90 | 10,374 | +0.22(+0.76%) |
Jun 01, 2016 | 28.67 | 28.76 | 28.54 | 28.68 | 4,859 | -0.45(-1.55%) |
May 31, 2016 | 29.24 | 29.24 | 29.05 | 29.13 | 5,733 | -0.50(-1.68%) |
May 27, 2016 | 29.55 | 29.63 | 29.63 | 29.63 | 7,968 | +0.03(+0.10%) |
May 26, 2016 | 29.62 | 29.69 | 29.55 | 29.60 | 8,046 | -0.13(-0.43%) |
May 25, 2016 | 29.70 | 29.75 | 29.65 | 29.73 | 10,711 | +0.17(+0.56%) |
May 24, 2016 | 29.21 | 29.65 | 29.21 | 29.56 | 34,924 | +0.74(+2.56%) |
May 23, 2016 | 28.73 | 28.90 | 28.73 | 28.82 | 5,677 | +0.17(+0.58%) |
May 20, 2016 | 28.70 | 28.77 | 28.66 | 28.66 | 6,564 | +0.11(+0.39%) |
May 19, 2016 | 28.64 | 28.64 | 28.47 | 28.55 | 18,548 | -0.03(-0.10%) |
May 18, 2016 | 28.47 | 28.80 | 28.47 | 28.58 | 4,676 | +0.31(+1.09%) |
May 17, 2016 | 28.35 | 28.43 | 28.22 | 28.27 | 2,847 | +0.17(+0.59%) |
May 16, 2016 | 27.93 | 28.10 | 27.93 | 28.10 | 13,516 | +0.43(+1.55%) |
May 13, 2016 | 27.69 | 27.85 | 27.66 | 27.67 | 9,212 | -0.46(-1.64%) |
May 12, 2016 | 28.28 | 28.34 | 27.99 | 28.13 | 10,839 | -0.03(-0.10%) |
May 11, 2016 | 28.26 | 28.26 | 28.02 | 28.16 | 58,655 | -0.11(-0.37%) |
May 10, 2016 | 28.15 | 28.30 | 28.12 | 28.27 | 24,689 | +0.09(+0.32%) |
May 09, 2016 | 28.11 | 28.18 | 28.09 | 28.18 | 8,587 | +0.07(+0.24%) |
May 06, 2016 | 28.10 | 28.14 | 28.09 | 28.11 | 7,876 | +0.02(+0.05%) |
May 05, 2016 | 28.15 | 28.19 | 28.08 | 28.09 | 4,389 | -0.13(-0.45%) |
May 04, 2016 | 28.27 | 28.34 | 28.13 | 28.22 | 4,807 | -0.15(-0.53%) |
May 03, 2016 | 28.72 | 28.72 | 28.37 | 28.37 | 14,806 | -0.53(-1.84%) |