Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.29 | 27.40 | 27.23 | 27.40 | 2,186 | +0.15(+0.56%) |
Jul 28, 2016 | 27.14 | 27.27 | 27.14 | 27.24 | 5,264 | +0.24(+0.87%) |
Jul 27, 2016 | 27.11 | 27.11 | 26.81 | 27.01 | 3,931 | -0.02(-0.08%) |
Jul 26, 2016 | 27.06 | 27.09 | 27.02 | 27.03 | 10,987 | +0.21(+0.80%) |
Jul 25, 2016 | 26.82 | 26.89 | 26.79 | 26.81 | 11,284 | +0.05(+0.19%) |
Jul 22, 2016 | 26.79 | 26.86 | 26.70 | 26.76 | 3,155 | -0.01(-0.05%) |
Jul 21, 2016 | 26.87 | 26.87 | 26.74 | 26.78 | 5,412 | -0.03(-0.11%) |
Jul 20, 2016 | 26.81 | 26.88 | 26.79 | 26.81 | 18,121 | +0.33(+1.24%) |
Jul 19, 2016 | 26.55 | 26.56 | 26.48 | 26.48 | 4,218 | -0.15(-0.56%) |
Jul 18, 2016 | 26.61 | 26.72 | 26.60 | 26.63 | 166,073 | +0.11(+0.42%) |
Jul 15, 2016 | 26.56 | 26.56 | 26.49 | 26.52 | 9,758 | -0.26(-0.98%) |
Jul 14, 2016 | 26.74 | 26.84 | 26.61 | 26.78 | 9,069 | +0.19(+0.70%) |
Jul 13, 2016 | 26.65 | 26.72 | 26.54 | 26.59 | 3,679 | -0.07(-0.25%) |
Jul 12, 2016 | 26.67 | 26.78 | 26.64 | 26.66 | 6,144 | +0.20(+0.74%) |
Jul 11, 2016 | 26.41 | 26.51 | 26.36 | 26.46 | 9,804 | +0.36(+1.37%) |
Jul 08, 2016 | 26.14 | 25.91 | 26.05 | 26.11 | 38,087 | +0.20(+0.77%) |
Jul 07, 2016 | 25.98 | 26.07 | 25.86 | 25.91 | 16,413 | +0.07(+0.27%) |
Jul 06, 2016 | 25.76 | 25.96 | 25.76 | 25.84 | 8,747 | -0.16(-0.63%) |
Jul 05, 2016 | 26.18 | 26.18 | 25.97 | 26.00 | 12,523 | -0.40(-1.52%) |
Jul 01, 2016 | 26.34 | 26.40 | 26.40 | 26.40 | 41,720 | +0.15(+0.55%) |
Jun 30, 2016 | 26.18 | 26.33 | 26.18 | 26.25 | 11,174 | +0.10(+0.40%) |
Jun 29, 2016 | 25.94 | 26.16 | 25.94 | 26.15 | 4,832 | +0.59(+2.32%) |
Jun 28, 2016 | 25.53 | 25.70 | 25.46 | 25.56 | 11,991 | +0.71(+2.84%) |
Jun 27, 2016 | 25.21 | 25.21 | 24.75 | 24.85 | 12,733 | -0.57(-2.25%) |
Jun 24, 2016 | 25.17 | 25.72 | 25.16 | 25.42 | 24,990 | -1.42(-5.30%) |
Jun 23, 2016 | 26.81 | 26.90 | 26.81 | 26.85 | 18,127 | +0.34(+1.29%) |
Jun 22, 2016 | 26.64 | 26.70 | 26.50 | 26.50 | 10,081 | -0.22(-0.82%) |
Jun 21, 2016 | 26.57 | 26.77 | 26.56 | 26.72 | 8,419 | +0.33(+1.26%) |
Jun 20, 2016 | 26.46 | 26.59 | 26.39 | 26.39 | 9,556 | +0.58(+2.23%) |
Jun 17, 2016 | 25.73 | 25.95 | 25.73 | 25.81 | 5,017 | +0.01(+0.04%) |
Jun 16, 2016 | 25.66 | 25.89 | 25.66 | 25.80 | 9,973 | -0.09(-0.35%) |
Jun 15, 2016 | 26.05 | 26.08 | 25.89 | 25.89 | 21,273 | +0.02(+0.07%) |
Jun 14, 2016 | 25.83 | 25.89 | 25.70 | 25.88 | 5,000 | -0.29(-1.11%) |
Jun 13, 2016 | 26.07 | 26.29 | 26.04 | 26.17 | 7,355 | -0.18(-0.67%) |
Jun 10, 2016 | 26.44 | 26.51 | 26.28 | 26.34 | 6,054 | -0.56(-2.08%) |
Jun 09, 2016 | 26.76 | 26.94 | 26.76 | 26.90 | 11,590 | -0.04(-0.13%) |
Jun 08, 2016 | 26.93 | 26.95 | 26.88 | 26.94 | 10,459 | +0.18(+0.69%) |
Jun 07, 2016 | 26.75 | 26.90 | 26.72 | 26.75 | 23,930 | +0.05(+0.19%) |
Jun 06, 2016 | 26.68 | 26.74 | 26.66 | 26.70 | 4,809 | +0.18(+0.69%) |
Jun 03, 2016 | 26.19 | 26.56 | 26.19 | 26.52 | 36,341 | +0.37(+1.41%) |
Jun 02, 2016 | 25.88 | 26.15 | 25.87 | 26.15 | 190,922 | +0.05(+0.19%) |
Jun 01, 2016 | 25.93 | 26.10 | 25.93 | 26.10 | 57,828 | +0.05(+0.19%) |
May 31, 2016 | 26.10 | 26.14 | 26.00 | 26.05 | 10,780 | -0.02(-0.08%) |
May 27, 2016 | 26.13 | 26.07 | 26.07 | 26.07 | 2,685 | -0.04(-0.16%) |
May 26, 2016 | 26.10 | 26.19 | 26.10 | 26.12 | 7,259 | -0.02(-0.08%) |
May 25, 2016 | 26.14 | 26.17 | 26.10 | 26.14 | 18,322 | +0.11(+0.41%) |
May 24, 2016 | 25.87 | 26.12 | 25.87 | 26.03 | 4,470 | +0.22(+0.84%) |
May 23, 2016 | 25.82 | 25.91 | 25.79 | 25.82 | 9,262 | +0.02(+0.08%) |
May 20, 2016 | 25.93 | 25.93 | 25.79 | 25.79 | 7,898 | +0.13(+0.51%) |
May 19, 2016 | 25.67 | 25.68 | 25.59 | 25.66 | 14,617 | -0.22(-0.86%) |
May 18, 2016 | 26.01 | 26.17 | 25.89 | 25.89 | 4,670 | -0.16(-0.61%) |
May 17, 2016 | 26.17 | 26.18 | 26.00 | 26.04 | 15,180 | -0.08(-0.30%) |
May 16, 2016 | 25.93 | 26.15 | 25.93 | 26.12 | 9,423 | +0.18(+0.68%) |
May 13, 2016 | 25.98 | 25.98 | 25.86 | 25.95 | 7,790 | -0.12(-0.46%) |
May 12, 2016 | 26.25 | 26.25 | 26.02 | 26.07 | 12,824 | -0.21(-0.81%) |
May 11, 2016 | 26.29 | 26.41 | 26.23 | 26.28 | 48,314 | -0.30(-1.11%) |
May 10, 2016 | 26.53 | 26.57 | 26.49 | 26.57 | 4,328 | +0.35(+1.32%) |
May 09, 2016 | 26.36 | 26.36 | 26.22 | 26.23 | 7,705 | +0.13(+0.49%) |
May 06, 2016 | 26.09 | 26.18 | 26.07 | 26.10 | 10,338 | -0.07(-0.27%) |
May 05, 2016 | 26.29 | 26.29 | 26.12 | 26.17 | 6,545 | -0.06(-0.22%) |
May 04, 2016 | 26.17 | 26.25 | 26.09 | 26.23 | 150,611 | -0.04(-0.16%) |
May 03, 2016 | 26.40 | 26.40 | 26.27 | 26.27 | 13,111 | -0.37(-1.38%) |