Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.89 | 24.99 | 24.77 | 24.79 | 851,399 | -0.14(-0.56%) |
Jul 28, 2016 | 24.84 | 25.00 | 24.74 | 24.93 | 1,029,376 | +0.07(+0.30%) |
Jul 27, 2016 | 24.77 | 25.00 | 24.54 | 24.86 | 1,494,360 | +0.17(+0.68%) |
Jul 26, 2016 | 24.37 | 24.74 | 24.32 | 24.69 | 894,055 | +0.35(+1.45%) |
Jul 25, 2016 | 24.41 | 24.51 | 24.29 | 24.34 | 611,449 | -0.08(-0.34%) |
Jul 22, 2016 | 24.53 | 24.53 | 24.34 | 24.42 | 667,331 | -0.02(-0.08%) |
Jul 21, 2016 | 24.50 | 24.60 | 24.37 | 24.44 | 722,454 | -0.04(-0.15%) |
Jul 20, 2016 | 24.36 | 24.59 | 24.29 | 24.48 | 1,203,344 | +0.27(+1.11%) |
Jul 19, 2016 | 23.93 | 24.30 | 23.84 | 24.21 | 1,214,272 | +0.19(+0.81%) |
Jul 18, 2016 | 24.37 | 24.45 | 23.92 | 24.01 | 1,079,655 | -0.71(-2.88%) |
Jul 15, 2016 | 25.09 | 25.09 | 24.64 | 24.73 | 1,217,090 | -0.42(-1.66%) |
Jul 14, 2016 | 25.27 | 25.43 | 25.04 | 25.14 | 719,464 | -0.01(-0.04%) |
Jul 13, 2016 | 25.13 | 25.30 | 25.01 | 25.15 | 743,850 | +0.15(+0.59%) |
Jul 12, 2016 | 24.98 | 25.12 | 24.84 | 25.00 | 720,496 | +0.04(+0.15%) |
Jul 11, 2016 | 25.14 | 25.16 | 24.95 | 24.97 | 544,047 | -0.04(-0.15%) |
Jul 08, 2016 | 24.92 | 25.16 | 24.75 | 25.00 | 521,077 | +0.25(+1.01%) |
Jul 07, 2016 | 24.87 | 24.99 | 24.67 | 24.75 | 574,653 | -0.13(-0.52%) |
Jul 06, 2016 | 24.75 | 25.00 | 24.74 | 24.88 | 1,180,277 | +0.06(+0.26%) |
Jul 05, 2016 | 24.77 | 24.86 | 24.57 | 24.82 | 757,721 | -0.04(-0.15%) |
Jul 01, 2016 | 24.85 | 24.86 | 24.86 | 24.86 | 956,937 | +0.00(+0.00%) |
Jun 30, 2016 | 24.36 | 24.86 | 24.36 | 24.86 | 903,399 | +0.53(+2.17%) |
Jun 29, 2016 | 24.09 | 24.40 | 23.96 | 24.33 | 742,413 | +0.41(+1.70%) |
Jun 28, 2016 | 23.66 | 23.94 | 23.55 | 23.92 | 756,277 | +0.39(+1.65%) |
Jun 27, 2016 | 24.03 | 24.07 | 23.41 | 23.53 | 1,037,858 | -0.75(-3.09%) |
Jun 24, 2016 | 24.38 | 24.63 | 24.17 | 24.28 | 1,297,167 | -0.91(-3.60%) |
Jun 23, 2016 | 25.32 | 25.44 | 25.06 | 25.19 | 796,512 | +0.04(+0.15%) |
Jun 22, 2016 | 25.10 | 25.30 | 25.09 | 25.15 | 770,702 | +0.08(+0.33%) |
Jun 21, 2016 | 25.23 | 25.37 | 25.06 | 25.07 | 683,502 | -0.04(-0.15%) |
Jun 20, 2016 | 25.17 | 25.27 | 25.03 | 25.11 | 668,498 | +0.18(+0.71%) |
Jun 17, 2016 | 25.12 | 25.12 | 24.82 | 24.93 | 1,067,398 | -0.24(-0.96%) |
Jun 16, 2016 | 25.09 | 25.28 | 25.00 | 25.17 | 891,543 | -0.02(-0.07%) |
Jun 15, 2016 | 25.41 | 25.56 | 25.16 | 25.19 | 1,041,586 | -0.29(-1.13%) |
Jun 14, 2016 | 25.44 | 25.59 | 25.41 | 25.48 | 591,599 | -0.04(-0.15%) |
Jun 13, 2016 | 25.76 | 25.81 | 25.48 | 25.51 | 688,156 | -0.37(-1.43%) |
Jun 10, 2016 | 25.93 | 26.00 | 25.74 | 25.88 | 478,513 | -0.23(-0.89%) |
Jun 09, 2016 | 25.98 | 26.20 | 25.94 | 26.12 | 778,689 | +0.01(+0.04%) |
Jun 08, 2016 | 26.29 | 26.29 | 26.01 | 26.11 | 560,180 | -0.12(-0.46%) |
Jun 07, 2016 | 26.19 | 26.37 | 26.02 | 26.23 | 670,791 | +0.04(+0.14%) |
Jun 06, 2016 | 26.15 | 26.22 | 25.93 | 26.19 | 877,534 | +0.04(+0.14%) |
Jun 03, 2016 | 26.16 | 26.25 | 26.02 | 26.15 | 1,187,556 | +0.01(+0.04%) |
Jun 02, 2016 | 25.94 | 26.16 | 25.94 | 26.14 | 542,383 | +0.12(+0.46%) |
Jun 01, 2016 | 26.01 | 26.21 | 25.87 | 26.02 | 832,861 | -0.08(-0.32%) |
May 31, 2016 | 25.84 | 26.15 | 25.83 | 26.11 | 792,240 | +0.26(+1.00%) |
May 27, 2016 | 25.69 | 25.85 | 25.85 | 25.85 | 449,313 | +0.19(+0.72%) |
May 26, 2016 | 25.62 | 25.73 | 25.61 | 25.66 | 497,775 | +0.03(+0.11%) |
May 25, 2016 | 25.77 | 25.87 | 25.58 | 25.63 | 495,827 | -0.01(-0.04%) |
May 24, 2016 | 25.24 | 25.72 | 25.24 | 25.64 | 553,455 | +0.46(+1.84%) |
May 23, 2016 | 25.28 | 25.30 | 25.11 | 25.18 | 436,726 | -0.05(-0.18%) |
May 20, 2016 | 25.06 | 25.35 | 24.99 | 25.23 | 682,442 | +0.31(+1.23%) |
May 19, 2016 | 24.70 | 25.06 | 24.68 | 24.92 | 741,908 | +0.10(+0.41%) |
May 18, 2016 | 24.67 | 25.01 | 24.54 | 24.82 | 510,689 | +0.13(+0.52%) |
May 17, 2016 | 25.03 | 25.08 | 24.68 | 24.69 | 805,116 | -0.39(-1.55%) |
May 16, 2016 | 24.96 | 25.25 | 24.96 | 25.08 | 728,233 | +0.15(+0.59%) |
May 13, 2016 | 25.19 | 25.48 | 24.84 | 24.93 | 1,051,070 | -0.31(-1.21%) |
May 12, 2016 | 25.42 | 25.57 | 25.09 | 25.24 | 586,108 | -0.19(-0.73%) |
May 11, 2016 | 25.43 | 25.61 | 25.37 | 25.42 | 650,052 | -0.13(-0.51%) |
May 10, 2016 | 25.24 | 25.60 | 25.20 | 25.55 | 629,889 | +0.40(+1.58%) |
May 09, 2016 | 24.97 | 25.38 | 24.97 | 25.15 | 589,792 | +0.22(+0.89%) |
May 06, 2016 | 25.02 | 25.07 | 24.63 | 24.93 | 1,069,311 | -0.08(-0.33%) |
May 05, 2016 | 24.78 | 25.24 | 24.08 | 25.01 | 1,865,010 | -0.66(-2.56%) |
May 04, 2016 | 25.59 | 25.74 | 25.37 | 25.67 | 1,211,416 | -0.06(-0.22%) |
May 03, 2016 | 25.94 | 26.11 | 25.50 | 25.73 | 1,047,744 | -0.30(-1.14%) |