Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.55 | 25.68 | 25.29 | 25.50 | 1,311,944 | -0.07(-0.28%) |
Jul 28, 2016 | 25.54 | 25.64 | 25.28 | 25.57 | 788,520 | -0.07(-0.28%) |
Jul 27, 2016 | 25.72 | 25.87 | 25.46 | 25.64 | 800,337 | +0.04(+0.17%) |
Jul 26, 2016 | 25.69 | 25.92 | 25.54 | 25.60 | 1,914,627 | -0.09(-0.34%) |
Jul 25, 2016 | 25.95 | 26.06 | 25.68 | 25.69 | 863,689 | -0.27(-1.06%) |
Jul 22, 2016 | 26.23 | 26.35 | 25.82 | 25.96 | 1,346,454 | -0.24(-0.91%) |
Jul 21, 2016 | 26.08 | 26.54 | 26.06 | 26.20 | 1,253,112 | +0.19(+0.71%) |
Jul 20, 2016 | 26.02 | 26.20 | 25.77 | 26.01 | 643,545 | +0.08(+0.31%) |
Jul 19, 2016 | 25.97 | 26.15 | 25.74 | 25.93 | 624,504 | -0.11(-0.44%) |
Jul 18, 2016 | 25.86 | 26.21 | 25.68 | 26.05 | 940,716 | +0.27(+1.03%) |
Jul 15, 2016 | 25.82 | 25.89 | 25.54 | 25.78 | 1,361,764 | +0.08(+0.31%) |
Jul 14, 2016 | 25.80 | 25.88 | 25.49 | 25.70 | 1,136,313 | +0.32(+1.26%) |
Jul 13, 2016 | 25.38 | 25.52 | 24.99 | 25.39 | 1,381,945 | +0.06(+0.24%) |
Jul 12, 2016 | 24.96 | 25.64 | 24.92 | 25.32 | 1,224,734 | +0.73(+2.99%) |
Jul 11, 2016 | 24.43 | 25.03 | 24.43 | 24.59 | 1,322,250 | +0.52(+2.17%) |
Jul 08, 2016 | 23.38 | 24.13 | 22.99 | 24.07 | 1,010,843 | +1.08(+4.70%) |
Jul 07, 2016 | 22.79 | 23.19 | 22.69 | 22.99 | 769,766 | +0.30(+1.33%) |
Jul 06, 2016 | 22.54 | 22.94 | 22.19 | 22.69 | 1,396,971 | -0.11(-0.47%) |
Jul 05, 2016 | 23.76 | 23.80 | 22.54 | 22.79 | 1,467,614 | -1.31(-5.44%) |
Jul 01, 2016 | 23.66 | 24.10 | 24.10 | 24.10 | 1,284,004 | +0.40(+1.68%) |
Jun 30, 2016 | 23.47 | 23.91 | 23.10 | 23.70 | 1,281,911 | +0.38(+1.63%) |
Jun 29, 2016 | 22.56 | 23.42 | 22.47 | 23.32 | 1,499,536 | +0.89(+3.99%) |
Jun 28, 2016 | 22.50 | 23.05 | 22.24 | 22.43 | 2,131,194 | +0.36(+1.64%) |
Jun 27, 2016 | 23.01 | 23.01 | 21.68 | 22.07 | 2,988,846 | -1.19(-5.10%) |
Jun 24, 2016 | 23.46 | 23.78 | 23.07 | 23.25 | 2,229,490 | -1.65(-6.61%) |
Jun 23, 2016 | 24.93 | 25.14 | 24.78 | 24.90 | 764,517 | +0.38(+1.55%) |
Jun 22, 2016 | 24.62 | 24.91 | 24.48 | 24.52 | 729,726 | -0.11(-0.43%) |
Jun 21, 2016 | 24.77 | 24.79 | 24.31 | 24.62 | 637,729 | +0.02(+0.07%) |
Jun 20, 2016 | 24.41 | 24.86 | 24.25 | 24.61 | 1,031,224 | +0.81(+3.38%) |
Jun 17, 2016 | 24.00 | 24.20 | 23.68 | 23.80 | 1,591,275 | -0.19(-0.81%) |
Jun 16, 2016 | 24.09 | 24.12 | 23.71 | 24.00 | 1,020,262 | -0.31(-1.27%) |
Jun 15, 2016 | 24.31 | 24.91 | 24.15 | 24.31 | 921,176 | +0.11(+0.48%) |
Jun 14, 2016 | 24.37 | 24.66 | 23.77 | 24.19 | 1,462,231 | -0.35(-1.41%) |
Jun 13, 2016 | 24.63 | 24.93 | 24.34 | 24.54 | 966,053 | -0.32(-1.28%) |
Jun 10, 2016 | 25.42 | 25.45 | 24.72 | 24.85 | 1,176,782 | -0.94(-3.64%) |
Jun 09, 2016 | 26.23 | 26.26 | 25.74 | 25.79 | 791,504 | -0.63(-2.38%) |
Jun 08, 2016 | 26.37 | 26.82 | 26.26 | 26.42 | 890,559 | +0.17(+0.64%) |
Jun 07, 2016 | 26.33 | 26.48 | 26.09 | 26.25 | 730,555 | -0.07(-0.27%) |
Jun 06, 2016 | 25.32 | 26.34 | 25.25 | 26.32 | 2,273,984 | +1.13(+4.49%) |
Jun 03, 2016 | 26.01 | 26.01 | 25.09 | 25.19 | 1,719,151 | -0.85(-3.26%) |
Jun 02, 2016 | 26.14 | 26.25 | 25.82 | 26.04 | 582,525 | -0.17(-0.64%) |
Jun 01, 2016 | 26.39 | 26.77 | 25.57 | 26.21 | 1,404,554 | -0.34(-1.30%) |
May 31, 2016 | 26.64 | 27.01 | 26.42 | 26.55 | 645,885 | +0.09(+0.33%) |
May 27, 2016 | 26.69 | 26.47 | 26.47 | 26.47 | 773,277 | -0.25(-0.93%) |
May 26, 2016 | 26.91 | 27.03 | 26.52 | 26.71 | 654,109 | -0.12(-0.46%) |
May 25, 2016 | 26.64 | 27.09 | 26.64 | 26.84 | 997,328 | +0.30(+1.13%) |
May 24, 2016 | 26.18 | 26.86 | 26.09 | 26.54 | 1,080,588 | +0.60(+2.32%) |
May 23, 2016 | 26.02 | 26.19 | 25.75 | 25.93 | 650,319 | -0.08(-0.31%) |
May 20, 2016 | 25.77 | 26.31 | 25.61 | 26.01 | 715,423 | +0.47(+1.83%) |
May 19, 2016 | 25.88 | 26.39 | 25.40 | 25.55 | 933,592 | -0.55(-2.10%) |
May 18, 2016 | 25.83 | 26.51 | 25.80 | 26.09 | 1,079,868 | +0.18(+0.68%) |
May 17, 2016 | 25.71 | 26.50 | 25.54 | 25.92 | 1,086,059 | +0.18(+0.69%) |
May 16, 2016 | 25.73 | 26.07 | 25.56 | 25.74 | 786,757 | +0.15(+0.59%) |
May 13, 2016 | 26.16 | 26.35 | 25.40 | 25.59 | 1,553,508 | -0.63(-2.39%) |
May 12, 2016 | 27.58 | 27.61 | 25.95 | 26.22 | 1,888,626 | -1.17(-4.26%) |
May 11, 2016 | 27.62 | 27.98 | 27.36 | 27.38 | 747,483 | -0.30(-1.09%) |
May 10, 2016 | 27.47 | 28.00 | 27.35 | 27.68 | 711,074 | +0.29(+1.06%) |
May 09, 2016 | 28.22 | 28.32 | 27.30 | 27.39 | 1,067,826 | -0.90(-3.19%) |
May 06, 2016 | 28.41 | 28.41 | 27.07 | 28.29 | 1,682,007 | +1.68(+6.31%) |
May 05, 2016 | 26.66 | 26.89 | 26.49 | 26.62 | 1,271,822 | -0.01(-0.03%) |
May 04, 2016 | 26.53 | 26.92 | 26.31 | 26.62 | 850,286 | -0.10(-0.36%) |
May 03, 2016 | 27.19 | 27.34 | 26.38 | 26.72 | 1,798,352 | -0.72(-2.64%) |