Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.81 | 25.81 | 25.61 | 25.63 | 4,863 | +0.04(+0.15%) |
Jul 28, 2016 | 25.59 | 25.68 | 25.58 | 25.59 | 7,918 | +0.12(+0.48%) |
Jul 27, 2016 | 25.40 | 25.62 | 25.38 | 25.47 | 10,103 | +0.01(+0.04%) |
Jul 26, 2016 | 25.39 | 25.52 | 25.39 | 25.46 | 1,896 | -0.24(-0.95%) |
Jul 25, 2016 | 25.55 | 25.71 | 25.55 | 25.71 | 1,260 | +0.20(+0.77%) |
Jul 22, 2016 | 25.56 | 25.63 | 25.48 | 25.51 | 2,733 | -0.15(-0.58%) |
Jul 21, 2016 | 25.60 | 25.74 | 25.60 | 25.66 | 1,030 | +0.03(+0.11%) |
Jul 20, 2016 | 25.73 | 25.73 | 25.63 | 25.63 | 3,400 | -0.27(-1.05%) |
Jul 19, 2016 | 25.74 | 25.90 | 25.74 | 25.90 | 1,765 | +0.40(+1.58%) |
Jul 18, 2016 | 25.52 | 25.52 | 25.50 | 25.50 | 2,024 | -0.16(-0.62%) |
Jul 15, 2016 | 25.62 | 25.71 | 25.62 | 25.66 | 4,192 | +0.04(+0.15%) |
Jul 14, 2016 | 25.73 | 25.73 | 25.57 | 25.62 | 6,526 | -0.41(-1.58%) |
Jul 13, 2016 | 26.03 | 26.07 | 26.01 | 26.03 | 4,622 | +0.11(+0.43%) |
Jul 12, 2016 | 25.95 | 26.02 | 25.86 | 25.92 | 4,328 | -0.51(-1.95%) |
Jul 11, 2016 | 26.49 | 26.60 | 26.37 | 26.44 | 9,015 | -0.20(-0.76%) |
Jul 08, 2016 | 26.64 | 27.06 | 26.63 | 26.64 | 12,314 | -0.52(-1.92%) |
Jul 07, 2016 | 26.99 | 27.16 | 26.99 | 27.16 | 1,666 | +0.07(+0.24%) |
Jul 06, 2016 | 27.50 | 27.50 | 27.09 | 27.10 | 5,973 | +0.08(+0.31%) |
Jul 05, 2016 | 26.99 | 27.07 | 26.95 | 27.01 | 2,010 | +0.57(+2.14%) |
Jul 01, 2016 | 26.44 | 26.45 | 26.45 | 26.45 | 3,952 | -0.26(-0.98%) |
Jun 30, 2016 | 26.88 | 26.90 | 26.54 | 26.71 | 13,277 | -0.33(-1.21%) |
Jun 29, 2016 | 27.11 | 27.11 | 27.00 | 27.04 | 8,372 | -0.51(-1.84%) |
Jun 28, 2016 | 27.59 | 27.78 | 27.51 | 27.54 | 10,269 | -0.67(-2.36%) |
Jun 27, 2016 | 28.10 | 28.49 | 28.10 | 28.21 | 4,389 | +0.19(+0.67%) |
Jun 24, 2016 | 27.87 | 28.07 | 27.46 | 28.02 | 10,626 | +1.03(+3.82%) |
Jun 22, 2016 | 27.08 | 27.08 | 26.89 | 26.99 | 197 | -0.40(-1.47%) |
Jun 21, 2016 | 27.43 | 27.43 | 27.32 | 27.39 | 1,922 | -0.17(-0.60%) |
Jun 20, 2016 | 27.56 | 27.63 | 27.48 | 27.56 | 1,673 | -0.59(-2.10%) |
Jun 17, 2016 | 28.15 | 28.15 | 28.15 | 28.15 | 265 | +0.18(+0.64%) |
Jun 16, 2016 | 28.39 | 28.65 | 27.97 | 27.97 | 13,949 | -0.03(-0.10%) |
Jun 15, 2016 | 27.89 | 28.00 | 27.75 | 28.00 | 6,943 | -0.02(-0.07%) |
Jun 14, 2016 | 28.10 | 28.33 | 28.00 | 28.02 | 2,433 | -0.07(-0.23%) |
Jun 13, 2016 | 28.11 | 28.13 | 27.86 | 28.09 | 12,254 | +0.57(+2.08%) |
Jun 10, 2016 | 27.50 | 27.66 | 27.42 | 27.51 | 20,115 | +0.63(+2.33%) |
Jun 09, 2016 | 26.86 | 26.89 | 26.81 | 26.89 | 5,825 | +0.20(+0.74%) |
Jun 08, 2016 | 26.67 | 26.73 | 26.62 | 26.69 | 1,778 | -0.05(-0.19%) |
Jun 07, 2016 | 26.66 | 26.76 | 26.65 | 26.74 | 6,122 | -0.33(-1.23%) |
Jun 06, 2016 | 27.35 | 27.35 | 27.03 | 27.07 | 23,899 | -0.38(-1.40%) |
Jun 03, 2016 | 27.59 | 27.59 | 27.42 | 27.46 | 4,481 | -0.02(-0.09%) |
Jun 02, 2016 | 27.64 | 27.65 | 27.46 | 27.48 | 7,085 | -0.17(-0.63%) |
Jun 01, 2016 | 27.83 | 27.83 | 27.65 | 27.65 | 4,435 | +0.07(+0.27%) |
May 31, 2016 | 27.95 | 27.95 | 27.52 | 27.58 | 37,104 | -0.72(-2.55%) |
May 27, 2016 | 28.26 | 28.30 | 28.30 | 28.30 | 5,340 | -0.10(-0.36%) |
May 26, 2016 | 28.35 | 28.49 | 28.35 | 28.40 | 5,407 | +0.07(+0.23%) |
May 25, 2016 | 28.55 | 28.55 | 28.27 | 28.34 | 8,843 | -0.50(-1.72%) |
May 24, 2016 | 29.11 | 29.11 | 28.81 | 28.83 | 4,242 | -0.52(-1.79%) |
May 23, 2016 | 29.33 | 29.36 | 29.29 | 29.36 | 3,742 | -0.02(-0.06%) |
May 20, 2016 | 29.51 | 29.51 | 29.30 | 29.37 | 3,583 | -0.40(-1.33%) |
May 19, 2016 | 29.78 | 29.96 | 29.77 | 29.77 | 9,776 | +0.17(+0.57%) |
May 18, 2016 | 29.42 | 29.66 | 29.25 | 29.60 | 5,729 | +0.28(+0.96%) |
May 17, 2016 | 29.30 | 29.37 | 29.18 | 29.32 | 9,223 | +0.10(+0.35%) |
May 16, 2016 | 29.45 | 29.45 | 29.13 | 29.22 | 14,967 | -0.60(-2.01%) |
May 13, 2016 | 29.59 | 29.96 | 29.53 | 29.82 | 15,351 | +0.53(+1.82%) |
May 12, 2016 | 29.09 | 29.38 | 29.01 | 29.28 | 14,714 | +0.06(+0.19%) |
May 11, 2016 | 29.09 | 29.24 | 29.01 | 29.23 | 5,906 | +0.45(+1.56%) |
May 10, 2016 | 29.27 | 29.27 | 28.74 | 28.78 | 13,317 | -0.68(-2.32%) |
May 09, 2016 | 29.17 | 29.46 | 29.14 | 29.46 | 6,727 | +0.54(+1.87%) |
May 06, 2016 | 29.11 | 29.21 | 28.89 | 28.92 | 6,127 | +0.06(+0.20%) |
May 05, 2016 | 28.68 | 28.92 | 28.61 | 28.86 | 18,736 | -0.03(-0.10%) |
May 04, 2016 | 28.78 | 28.99 | 28.64 | 28.89 | 28,063 | +0.38(+1.35%) |
May 03, 2016 | 28.23 | 28.51 | 28.23 | 28.51 | 46,633 | +0.60(+2.16%) |