Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.83 | 24.93 | 24.71 | 24.73 | 853,485 | -0.14(-0.56%) |
Jul 28, 2016 | 24.78 | 24.94 | 24.68 | 24.87 | 1,031,899 | +0.07(+0.30%) |
Jul 27, 2016 | 24.71 | 24.94 | 24.48 | 24.80 | 1,498,022 | +0.17(+0.68%) |
Jul 26, 2016 | 24.31 | 24.68 | 24.26 | 24.63 | 896,246 | +0.35(+1.45%) |
Jul 25, 2016 | 24.35 | 24.45 | 24.23 | 24.28 | 612,947 | -0.08(-0.34%) |
Jul 22, 2016 | 24.47 | 24.47 | 24.28 | 24.36 | 668,967 | -0.02(-0.08%) |
Jul 21, 2016 | 24.44 | 24.54 | 24.31 | 24.38 | 724,224 | -0.04(-0.15%) |
Jul 20, 2016 | 24.30 | 24.53 | 24.23 | 24.42 | 1,206,293 | +0.27(+1.11%) |
Jul 19, 2016 | 23.87 | 24.24 | 23.78 | 24.15 | 1,217,247 | +0.19(+0.81%) |
Jul 18, 2016 | 24.31 | 24.39 | 23.86 | 23.95 | 1,082,300 | -0.71(-2.88%) |
Jul 15, 2016 | 25.03 | 25.03 | 24.58 | 24.67 | 1,220,073 | -0.42(-1.66%) |
Jul 14, 2016 | 25.21 | 25.37 | 24.98 | 25.08 | 721,227 | -0.01(-0.04%) |
Jul 13, 2016 | 25.07 | 25.24 | 24.95 | 25.09 | 745,672 | +0.15(+0.59%) |
Jul 12, 2016 | 24.92 | 25.06 | 24.78 | 24.94 | 722,262 | +0.04(+0.15%) |
Jul 11, 2016 | 25.08 | 25.10 | 24.89 | 24.91 | 545,380 | -0.04(-0.15%) |
Jul 08, 2016 | 24.86 | 25.10 | 24.69 | 24.94 | 522,354 | +0.25(+1.01%) |
Jul 07, 2016 | 24.81 | 24.92 | 24.61 | 24.69 | 576,061 | -0.13(-0.52%) |
Jul 06, 2016 | 24.69 | 24.94 | 24.68 | 24.82 | 1,183,169 | +0.06(+0.26%) |
Jul 05, 2016 | 24.71 | 24.80 | 24.51 | 24.76 | 759,578 | -0.04(-0.15%) |
Jul 01, 2016 | 24.79 | 24.80 | 24.80 | 24.80 | 959,282 | +0.00(+0.00%) |
Jun 30, 2016 | 24.30 | 24.80 | 24.30 | 24.80 | 905,612 | +0.53(+2.17%) |
Jun 29, 2016 | 24.03 | 24.34 | 23.90 | 24.27 | 744,232 | +0.41(+1.70%) |
Jun 28, 2016 | 23.60 | 23.88 | 23.49 | 23.86 | 758,131 | +0.39(+1.65%) |
Jun 27, 2016 | 23.97 | 24.01 | 23.35 | 23.47 | 1,040,401 | -0.75(-3.09%) |
Jun 24, 2016 | 24.32 | 24.57 | 24.11 | 24.22 | 1,300,345 | -0.91(-3.60%) |
Jun 23, 2016 | 25.26 | 25.38 | 25.00 | 25.13 | 798,463 | +0.04(+0.15%) |
Jun 22, 2016 | 25.04 | 25.24 | 25.03 | 25.09 | 772,590 | +0.08(+0.33%) |
Jun 21, 2016 | 25.16 | 25.30 | 25.00 | 25.01 | 685,177 | -0.04(-0.15%) |
Jun 20, 2016 | 25.11 | 25.21 | 24.97 | 25.04 | 670,136 | +0.18(+0.71%) |
Jun 17, 2016 | 25.05 | 25.05 | 24.76 | 24.87 | 1,070,013 | -0.24(-0.96%) |
Jun 16, 2016 | 25.03 | 25.22 | 24.94 | 25.11 | 893,728 | -0.02(-0.07%) |
Jun 15, 2016 | 25.35 | 25.50 | 25.10 | 25.13 | 1,044,138 | -0.29(-1.13%) |
Jun 14, 2016 | 25.38 | 25.53 | 25.35 | 25.41 | 593,049 | -0.04(-0.14%) |
Jun 13, 2016 | 25.70 | 25.75 | 25.41 | 25.45 | 689,842 | -0.37(-1.43%) |
Jun 10, 2016 | 25.87 | 25.93 | 25.67 | 25.82 | 479,685 | -0.23(-0.89%) |
Jun 09, 2016 | 25.91 | 26.13 | 25.88 | 26.05 | 780,597 | +0.01(+0.04%) |
Jun 08, 2016 | 26.23 | 26.23 | 25.95 | 26.04 | 561,552 | -0.12(-0.46%) |
Jun 07, 2016 | 26.13 | 26.30 | 25.96 | 26.16 | 672,435 | +0.04(+0.14%) |
Jun 06, 2016 | 26.09 | 26.15 | 25.87 | 26.13 | 879,684 | +0.04(+0.14%) |
Jun 03, 2016 | 26.10 | 26.19 | 25.96 | 26.09 | 1,190,466 | +0.01(+0.04%) |
Jun 02, 2016 | 25.88 | 26.10 | 25.88 | 26.08 | 543,712 | +0.12(+0.46%) |
Jun 01, 2016 | 25.95 | 26.14 | 25.81 | 25.96 | 834,901 | -0.08(-0.32%) |
May 31, 2016 | 25.77 | 26.09 | 25.77 | 26.04 | 794,181 | +0.26(+1.00%) |
May 27, 2016 | 25.63 | 25.78 | 25.78 | 25.78 | 450,414 | +0.18(+0.72%) |
May 26, 2016 | 25.56 | 25.66 | 25.55 | 25.60 | 498,994 | +0.03(+0.11%) |
May 25, 2016 | 25.71 | 25.80 | 25.52 | 25.57 | 497,042 | -0.01(-0.04%) |
May 24, 2016 | 25.18 | 25.65 | 25.18 | 25.58 | 554,811 | +0.46(+1.84%) |
May 23, 2016 | 25.22 | 25.24 | 25.04 | 25.12 | 437,796 | -0.05(-0.18%) |
May 20, 2016 | 25.00 | 25.28 | 24.93 | 25.16 | 684,115 | +0.30(+1.23%) |
May 19, 2016 | 24.64 | 25.00 | 24.62 | 24.86 | 743,726 | +0.10(+0.41%) |
May 18, 2016 | 24.61 | 24.95 | 24.48 | 24.76 | 511,941 | +0.13(+0.52%) |
May 17, 2016 | 24.97 | 25.02 | 24.62 | 24.63 | 807,088 | -0.39(-1.55%) |
May 16, 2016 | 24.90 | 25.19 | 24.90 | 25.02 | 730,018 | +0.15(+0.59%) |
May 13, 2016 | 25.13 | 25.41 | 24.78 | 24.87 | 1,053,645 | -0.30(-1.21%) |
May 12, 2016 | 25.36 | 25.51 | 25.03 | 25.17 | 587,545 | -0.18(-0.73%) |
May 11, 2016 | 25.37 | 25.54 | 25.31 | 25.36 | 651,645 | -0.13(-0.51%) |
May 10, 2016 | 25.18 | 25.53 | 25.14 | 25.49 | 631,432 | +0.40(+1.58%) |
May 09, 2016 | 24.91 | 25.32 | 24.91 | 25.09 | 591,237 | +0.22(+0.89%) |
May 06, 2016 | 24.96 | 25.01 | 24.57 | 24.87 | 1,071,931 | -0.08(-0.33%) |
May 05, 2016 | 24.72 | 25.18 | 24.02 | 24.95 | 1,869,580 | -0.66(-2.56%) |
May 04, 2016 | 25.52 | 25.67 | 25.31 | 25.61 | 1,214,384 | -0.06(-0.22%) |
May 03, 2016 | 25.88 | 26.04 | 25.43 | 25.66 | 1,050,311 | -0.30(-1.14%) |