Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.73 | 26.08 | 25.62 | 25.74 | 122,390 | -0.07(-0.27%) |
Jul 28, 2016 | 25.82 | 25.94 | 25.46 | 25.81 | 73,187 | -0.07(-0.27%) |
Jul 27, 2016 | 25.86 | 26.22 | 25.71 | 25.88 | 93,944 | -0.09(-0.35%) |
Jul 26, 2016 | 25.66 | 26.15 | 25.61 | 25.97 | 136,223 | +0.23(+0.89%) |
Jul 25, 2016 | 25.99 | 26.07 | 25.65 | 25.74 | 134,944 | -0.34(-1.30%) |
Jul 22, 2016 | 25.87 | 26.28 | 25.77 | 26.08 | 127,184 | +0.09(+0.35%) |
Jul 21, 2016 | 26.51 | 26.96 | 25.46 | 25.99 | 275,286 | -0.19(-0.73%) |
Jul 20, 2016 | 26.82 | 26.82 | 26.10 | 26.18 | 146,784 | -0.60(-2.24%) |
Jul 19, 2016 | 26.41 | 26.96 | 26.39 | 26.78 | 195,887 | +0.33(+1.25%) |
Jul 18, 2016 | 26.75 | 26.75 | 26.32 | 26.45 | 105,962 | -0.31(-1.16%) |
Jul 15, 2016 | 26.71 | 26.85 | 26.40 | 26.76 | 130,825 | +0.18(+0.68%) |
Jul 14, 2016 | 26.64 | 26.84 | 26.30 | 26.58 | 111,183 | +0.30(+1.14%) |
Jul 13, 2016 | 26.08 | 26.31 | 25.91 | 26.28 | 122,632 | +0.20(+0.77%) |
Jul 12, 2016 | 25.93 | 26.22 | 25.76 | 26.08 | 96,502 | +0.51(+1.99%) |
Jul 11, 2016 | 25.46 | 25.65 | 25.28 | 25.57 | 132,424 | +0.36(+1.43%) |
Jul 08, 2016 | 24.74 | 25.40 | 24.43 | 25.21 | 121,620 | +0.78(+3.19%) |
Jul 07, 2016 | 24.38 | 24.81 | 24.18 | 24.43 | 84,013 | +0.15(+0.62%) |
Jul 06, 2016 | 23.81 | 24.34 | 23.80 | 24.28 | 85,955 | +0.29(+1.21%) |
Jul 05, 2016 | 24.25 | 24.27 | 23.81 | 23.99 | 142,582 | -0.56(-2.28%) |
Jul 01, 2016 | 25.07 | 24.55 | 24.55 | 24.55 | 187,200 | -0.58(-2.31%) |
Jun 30, 2016 | 24.73 | 25.15 | 24.25 | 25.13 | 198,865 | +0.52(+2.11%) |
Jun 29, 2016 | 24.49 | 24.66 | 24.19 | 24.61 | 121,140 | +0.47(+1.95%) |
Jun 28, 2016 | 24.69 | 24.73 | 23.96 | 24.14 | 246,579 | -0.10(-0.41%) |
Jun 27, 2016 | 24.41 | 24.86 | 23.89 | 24.24 | 304,028 | -0.54(-2.18%) |
Jun 24, 2016 | 24.75 | 25.16 | 24.28 | 24.78 | 722,019 | -1.36(-5.20%) |
Jun 23, 2016 | 25.68 | 26.25 | 25.64 | 26.14 | 169,616 | +0.86(+3.40%) |
Jun 22, 2016 | 25.34 | 25.78 | 25.22 | 25.28 | 84,531 | -0.12(-0.47%) |
Jun 21, 2016 | 25.48 | 25.50 | 25.03 | 25.40 | 80,188 | +0.00(+0.00%) |
Jun 20, 2016 | 25.68 | 25.86 | 25.37 | 25.40 | 108,441 | +0.26(+1.03%) |
Jun 17, 2016 | 25.29 | 25.64 | 24.95 | 25.14 | 387,829 | -0.08(-0.32%) |
Jun 16, 2016 | 25.09 | 25.46 | 25.03 | 25.22 | 163,417 | -0.17(-0.67%) |
Jun 15, 2016 | 25.25 | 25.65 | 24.99 | 25.39 | 229,967 | +0.20(+0.79%) |
Jun 14, 2016 | 25.26 | 25.49 | 24.90 | 25.19 | 277,155 | -0.23(-0.90%) |
Jun 13, 2016 | 25.69 | 25.79 | 25.29 | 25.42 | 162,893 | -0.37(-1.43%) |
Jun 10, 2016 | 26.12 | 26.24 | 25.77 | 25.79 | 167,085 | -0.73(-2.75%) |
Jun 09, 2016 | 26.70 | 26.77 | 26.24 | 26.52 | 169,943 | -0.43(-1.60%) |
Jun 08, 2016 | 26.88 | 27.03 | 26.74 | 26.95 | 99,645 | +0.06(+0.22%) |
Jun 07, 2016 | 26.93 | 27.16 | 26.85 | 26.89 | 101,858 | +0.06(+0.22%) |
Jun 06, 2016 | 26.60 | 26.91 | 26.56 | 26.83 | 217,351 | +0.21(+0.79%) |
Jun 03, 2016 | 26.89 | 27.09 | 26.06 | 26.62 | 115,924 | -0.65(-2.38%) |
Jun 02, 2016 | 27.11 | 27.33 | 26.62 | 27.27 | 129,527 | +0.14(+0.52%) |
Jun 01, 2016 | 26.64 | 27.22 | 26.48 | 27.13 | 138,988 | +0.24(+0.89%) |
May 31, 2016 | 27.02 | 27.06 | 26.66 | 26.89 | 165,428 | -0.04(-0.15%) |
May 27, 2016 | 26.51 | 26.93 | 26.93 | 26.93 | 135,500 | +0.39(+1.47%) |
May 26, 2016 | 27.24 | 27.24 | 26.52 | 26.54 | 95,117 | -0.67(-2.46%) |
May 25, 2016 | 26.89 | 27.38 | 26.89 | 27.21 | 254,616 | +0.35(+1.30%) |
May 24, 2016 | 26.41 | 27.00 | 26.34 | 26.86 | 228,713 | +0.47(+1.78%) |
May 23, 2016 | 26.16 | 26.68 | 25.85 | 26.39 | 238,005 | +0.21(+0.80%) |
May 20, 2016 | 26.09 | 26.36 | 25.83 | 26.18 | 232,545 | +0.24(+0.93%) |
May 19, 2016 | 25.65 | 26.30 | 25.58 | 25.94 | 266,787 | +0.12(+0.46%) |
May 18, 2016 | 25.23 | 25.99 | 25.04 | 25.82 | 310,967 | +0.55(+2.18%) |
May 17, 2016 | 25.95 | 26.00 | 24.86 | 25.27 | 380,962 | -0.70(-2.70%) |
May 16, 2016 | 26.12 | 26.19 | 25.65 | 25.97 | 528,448 | -0.32(-1.22%) |
May 13, 2016 | 26.80 | 27.02 | 26.01 | 26.29 | 3,382,221 | -0.51(-1.90%) |
May 12, 2016 | 26.71 | 26.88 | 26.20 | 26.80 | 485,680 | +0.14(+0.53%) |
May 11, 2016 | 25.99 | 26.76 | 25.85 | 26.66 | 652,647 | +0.66(+2.54%) |
May 10, 2016 | 26.61 | 26.80 | 25.76 | 26.00 | 1,062,447 | +1.31(+5.31%) |
May 09, 2016 | 24.70 | 25.03 | 24.61 | 24.69 | 81,946 | -0.02(-0.08%) |
May 06, 2016 | 24.30 | 24.90 | 24.22 | 24.71 | 169,764 | +0.22(+0.90%) |
May 05, 2016 | 25.07 | 25.20 | 24.45 | 24.49 | 128,840 | -0.48(-1.92%) |
May 04, 2016 | 25.00 | 25.17 | 24.57 | 24.97 | 234,679 | -0.19(-0.76%) |
May 03, 2016 | 25.57 | 25.79 | 24.97 | 25.16 | 241,395 | -0.80(-3.08%) |