Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 26.28 | 26.44 | 26.27 | 26.41 | 25,452 | +0.05(+0.19%) |
Jul 28, 2016 | 26.29 | 26.40 | 26.23 | 26.36 | 37,325 | +0.00(+0.02%) |
Jul 27, 2016 | 26.39 | 26.40 | 26.28 | 26.36 | 45,163 | -0.11(-0.41%) |
Jul 26, 2016 | 26.40 | 26.49 | 26.36 | 26.47 | 24,478 | +0.04(+0.14%) |
Jul 25, 2016 | 26.44 | 26.44 | 26.34 | 26.43 | 14,787 | -0.02(-0.08%) |
Jul 22, 2016 | 26.32 | 26.46 | 26.32 | 26.45 | 27,333 | +0.15(+0.56%) |
Jul 21, 2016 | 26.39 | 26.41 | 26.25 | 26.30 | 37,950 | -0.16(-0.60%) |
Jul 20, 2016 | 26.43 | 26.47 | 26.32 | 26.46 | 49,221 | +0.18(+0.69%) |
Jul 19, 2016 | 26.23 | 26.29 | 26.22 | 26.28 | 23,698 | -0.06(-0.22%) |
Jul 18, 2016 | 26.21 | 26.35 | 26.21 | 26.34 | 18,678 | +0.09(+0.33%) |
Jul 15, 2016 | 26.44 | 26.44 | 26.17 | 26.25 | 36,994 | -0.02(-0.09%) |
Jul 14, 2016 | 26.29 | 26.32 | 26.21 | 26.27 | 58,374 | +0.11(+0.43%) |
Jul 13, 2016 | 26.10 | 26.17 | 26.06 | 26.16 | 73,819 | +0.05(+0.18%) |
Jul 12, 2016 | 26.08 | 26.16 | 26.04 | 26.12 | 36,192 | +0.20(+0.78%) |
Jul 11, 2016 | 25.82 | 25.99 | 25.81 | 25.91 | 68,394 | +0.12(+0.46%) |
Jul 08, 2016 | 25.51 | 25.83 | 25.34 | 25.79 | 229,101 | +0.45(+1.78%) |
Jul 07, 2016 | 25.40 | 25.48 | 25.26 | 25.34 | 16,642 | -0.00(-0.02%) |
Jul 06, 2016 | 25.16 | 25.37 | 25.08 | 25.35 | 46,449 | +0.14(+0.55%) |
Jul 05, 2016 | 25.25 | 25.26 | 25.11 | 25.21 | 52,040 | -0.18(-0.72%) |
Jul 01, 2016 | 25.31 | 25.39 | 25.39 | 25.39 | 17,942 | +0.02(+0.10%) |
Jun 30, 2016 | 25.05 | 25.37 | 25.01 | 25.37 | 67,271 | +0.39(+1.55%) |
Jun 29, 2016 | 24.67 | 25.02 | 24.67 | 24.98 | 41,296 | +0.39(+1.59%) |
Jun 28, 2016 | 24.39 | 24.59 | 24.34 | 24.59 | 72,521 | +0.46(+1.89%) |
Jun 27, 2016 | 24.39 | 24.39 | 24.02 | 24.13 | 60,122 | -0.50(-2.01%) |
Jun 24, 2016 | 24.39 | 25.00 | 24.39 | 24.63 | 181,462 | -0.85(-3.33%) |
Jun 23, 2016 | 25.35 | 25.48 | 25.32 | 25.48 | 201,052 | +0.35(+1.38%) |
Jun 22, 2016 | 25.16 | 25.29 | 25.12 | 25.13 | 66,944 | +0.01(+0.04%) |
Jun 21, 2016 | 25.19 | 25.19 | 25.06 | 25.12 | 455,162 | +0.04(+0.16%) |
Jun 20, 2016 | 25.18 | 25.31 | 25.07 | 25.08 | 35,264 | +0.13(+0.52%) |
Jun 17, 2016 | 25.01 | 25.02 | 24.87 | 24.95 | 36,493 | -0.06(-0.26%) |
Jun 16, 2016 | 24.77 | 25.04 | 24.71 | 25.01 | 199,486 | +0.08(+0.32%) |
Jun 15, 2016 | 24.96 | 25.11 | 24.94 | 24.94 | 249,324 | +0.01(+0.04%) |
Jun 14, 2016 | 24.97 | 25.08 | 24.80 | 24.93 | 97,815 | -0.11(-0.43%) |
Jun 13, 2016 | 25.12 | 25.26 | 25.03 | 25.03 | 41,358 | -0.22(-0.88%) |
Jun 10, 2016 | 25.26 | 25.36 | 25.19 | 25.26 | 35,281 | -0.23(-0.89%) |
Jun 09, 2016 | 25.43 | 25.51 | 25.39 | 25.48 | 47,424 | -0.05(-0.19%) |
Jun 08, 2016 | 25.52 | 25.57 | 25.47 | 25.53 | 105,877 | +0.04(+0.17%) |
Jun 07, 2016 | 25.50 | 25.58 | 25.49 | 25.49 | 51,572 | +0.05(+0.21%) |
Jun 06, 2016 | 25.41 | 25.49 | 25.38 | 25.43 | 417,520 | +0.07(+0.28%) |
Jun 03, 2016 | 25.21 | 25.41 | 25.21 | 25.36 | 31,878 | -0.09(-0.35%) |
Jun 02, 2016 | 25.31 | 25.45 | 25.31 | 25.45 | 36,043 | +0.09(+0.37%) |
Jun 01, 2016 | 25.28 | 25.39 | 25.21 | 25.36 | 29,826 | +0.03(+0.12%) |
May 31, 2016 | 25.32 | 25.35 | 25.21 | 25.33 | 64,500 | +0.05(+0.22%) |
May 27, 2016 | 25.13 | 25.28 | 25.28 | 25.28 | 35,406 | +0.13(+0.53%) |
May 26, 2016 | 25.17 | 25.19 | 25.10 | 25.14 | 47,821 | -0.02(-0.06%) |
May 25, 2016 | 25.12 | 25.21 | 25.11 | 25.16 | 66,161 | +0.13(+0.54%) |
May 24, 2016 | 24.73 | 25.05 | 24.73 | 25.02 | 89,633 | +0.38(+1.52%) |
May 23, 2016 | 24.73 | 24.77 | 24.65 | 24.65 | 60,207 | -0.09(-0.36%) |
May 20, 2016 | 24.61 | 24.79 | 24.61 | 24.74 | 15,283 | +0.20(+0.83%) |
May 19, 2016 | 24.56 | 24.60 | 24.39 | 24.54 | 32,369 | -0.09(-0.36%) |
May 18, 2016 | 24.49 | 24.77 | 24.48 | 24.62 | 36,480 | +0.02(+0.08%) |
May 17, 2016 | 24.74 | 24.84 | 24.56 | 24.60 | 21,492 | -0.26(-1.04%) |
May 16, 2016 | 24.64 | 24.89 | 24.64 | 24.86 | 23,669 | +0.24(+0.99%) |
May 13, 2016 | 24.69 | 24.86 | 24.58 | 24.62 | 23,724 | -0.17(-0.70%) |
May 12, 2016 | 24.93 | 24.99 | 24.67 | 24.79 | 26,097 | -0.07(-0.30%) |
May 11, 2016 | 25.00 | 25.07 | 24.86 | 24.87 | 40,739 | -0.25(-1.00%) |
May 10, 2016 | 25.01 | 25.12 | 25.00 | 25.12 | 292,862 | +0.27(+1.07%) |
May 09, 2016 | 24.88 | 24.92 | 24.78 | 24.85 | 84,273 | +0.05(+0.20%) |
May 06, 2016 | 24.65 | 24.81 | 24.59 | 24.80 | 29,510 | +0.10(+0.42%) |
May 05, 2016 | 24.68 | 24.82 | 24.64 | 24.70 | 164,381 | -0.02(-0.07%) |
May 04, 2016 | 24.74 | 24.76 | 24.64 | 24.72 | 62,333 | -0.11(-0.45%) |
May 03, 2016 | 24.82 | 24.92 | 24.72 | 24.83 | 44,885 | -0.21(-0.85%) |