Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.12 | 25.62 | 25.12 | 25.54 | 808,018 | +0.29(+1.14%) |
Jul 28, 2016 | 25.34 | 25.44 | 25.21 | 25.25 | 662,067 | -0.07(-0.29%) |
Jul 27, 2016 | 25.54 | 25.54 | 25.08 | 25.32 | 785,647 | -0.21(-0.81%) |
Jul 26, 2016 | 25.60 | 25.71 | 25.46 | 25.53 | 782,527 | -0.08(-0.32%) |
Jul 25, 2016 | 25.76 | 25.76 | 25.57 | 25.61 | 749,826 | -0.32(-1.25%) |
Jul 22, 2016 | 25.84 | 25.95 | 25.71 | 25.94 | 536,856 | +0.14(+0.54%) |
Jul 21, 2016 | 26.00 | 26.03 | 25.75 | 25.80 | 539,083 | -0.21(-0.82%) |
Jul 20, 2016 | 25.90 | 26.05 | 25.82 | 26.01 | 565,168 | +0.13(+0.51%) |
Jul 19, 2016 | 25.97 | 25.97 | 25.68 | 25.88 | 796,155 | -0.23(-0.88%) |
Jul 18, 2016 | 26.08 | 26.13 | 25.88 | 26.11 | 850,813 | -0.01(-0.03%) |
Jul 15, 2016 | 26.22 | 26.31 | 26.06 | 26.11 | 596,437 | -0.10(-0.39%) |
Jul 14, 2016 | 26.15 | 26.32 | 25.83 | 26.22 | 1,139,576 | +0.37(+1.43%) |
Jul 13, 2016 | 25.63 | 26.00 | 25.57 | 25.85 | 947,657 | +0.20(+0.78%) |
Jul 12, 2016 | 25.49 | 25.69 | 25.25 | 25.65 | 1,007,991 | +0.44(+1.73%) |
Jul 11, 2016 | 25.09 | 25.40 | 24.99 | 25.21 | 1,048,947 | +0.21(+0.86%) |
Jul 08, 2016 | 24.86 | 25.20 | 24.58 | 25.00 | 942,290 | +0.41(+1.68%) |
Jul 07, 2016 | 25.06 | 25.12 | 24.42 | 24.58 | 735,432 | -0.35(-1.39%) |
Jul 06, 2016 | 24.62 | 24.95 | 24.38 | 24.93 | 1,194,506 | +0.22(+0.90%) |
Jul 05, 2016 | 24.72 | 24.98 | 24.65 | 24.71 | 1,664,666 | +0.13(+0.51%) |
Jul 01, 2016 | 24.43 | 24.58 | 24.58 | 24.58 | 544,455 | +0.16(+0.64%) |
Jun 30, 2016 | 24.51 | 24.61 | 24.03 | 24.43 | 2,113,284 | -0.01(-0.06%) |
Jun 29, 2016 | 24.24 | 24.54 | 24.19 | 24.44 | 1,002,370 | +0.47(+1.94%) |
Jun 28, 2016 | 24.02 | 24.23 | 23.76 | 23.98 | 1,379,482 | +0.27(+1.12%) |
Jun 27, 2016 | 24.05 | 24.22 | 23.49 | 23.71 | 1,997,170 | -0.66(-2.73%) |
Jun 24, 2016 | 23.98 | 24.73 | 23.96 | 24.38 | 1,842,930 | -1.04(-4.10%) |
Jun 23, 2016 | 25.74 | 25.83 | 25.30 | 25.42 | 1,070,938 | +0.08(+0.32%) |
Jun 22, 2016 | 25.53 | 25.85 | 25.33 | 25.34 | 1,250,155 | -0.10(-0.41%) |
Jun 21, 2016 | 25.16 | 25.61 | 24.91 | 25.44 | 1,422,460 | +0.42(+1.68%) |
Jun 20, 2016 | 25.21 | 25.71 | 25.01 | 25.02 | 1,981,088 | -0.17(-0.67%) |
Jun 17, 2016 | 24.39 | 25.55 | 24.39 | 25.19 | 5,175,918 | +0.74(+3.02%) |
Jun 16, 2016 | 24.07 | 24.45 | 23.79 | 24.45 | 2,906,269 | +0.15(+0.61%) |
Jun 15, 2016 | 24.68 | 24.68 | 24.28 | 24.30 | 3,437,159 | -0.32(-1.29%) |
Jun 14, 2016 | 25.21 | 25.26 | 24.58 | 24.62 | 2,838,372 | -0.61(-2.43%) |
Jun 13, 2016 | 25.88 | 26.09 | 25.17 | 25.23 | 3,104,841 | -1.17(-4.42%) |
Jun 10, 2016 | 26.37 | 26.71 | 26.25 | 26.40 | 1,991,307 | -0.11(-0.42%) |
Jun 09, 2016 | 26.11 | 26.59 | 26.07 | 26.51 | 987,411 | +0.20(+0.76%) |
Jun 08, 2016 | 26.52 | 26.58 | 26.00 | 26.31 | 1,081,069 | +0.01(+0.06%) |
Jun 07, 2016 | 26.08 | 26.35 | 25.97 | 26.30 | 1,032,020 | +0.35(+1.34%) |
Jun 06, 2016 | 26.22 | 26.27 | 25.78 | 25.95 | 1,172,769 | -0.21(-0.79%) |
Jun 03, 2016 | 26.14 | 26.22 | 25.76 | 26.16 | 1,135,936 | +0.10(+0.40%) |
Jun 02, 2016 | 25.82 | 26.05 | 25.72 | 26.05 | 540,090 | +0.07(+0.26%) |
Jun 01, 2016 | 25.80 | 26.07 | 25.73 | 25.99 | 637,963 | +0.06(+0.23%) |
May 31, 2016 | 26.31 | 26.36 | 25.84 | 25.93 | 1,154,580 | -0.46(-1.74%) |
May 27, 2016 | 25.76 | 26.39 | 26.39 | 26.39 | 1,027,860 | +0.41(+1.59%) |
May 26, 2016 | 26.08 | 26.22 | 25.86 | 25.97 | 625,963 | +0.12(+0.46%) |
May 25, 2016 | 25.97 | 25.99 | 25.60 | 25.86 | 1,135,719 | +0.14(+0.54%) |
May 24, 2016 | 25.06 | 25.84 | 24.99 | 25.72 | 2,139,276 | +0.81(+3.27%) |
May 23, 2016 | 24.76 | 24.95 | 24.64 | 24.90 | 514,400 | +0.08(+0.32%) |
May 20, 2016 | 24.55 | 24.95 | 24.55 | 24.82 | 817,489 | +0.30(+1.22%) |
May 19, 2016 | 24.74 | 24.74 | 24.11 | 24.52 | 1,757,561 | -0.36(-1.44%) |
May 18, 2016 | 24.76 | 25.13 | 24.49 | 24.88 | 1,876,472 | -0.07(-0.26%) |
May 17, 2016 | 25.06 | 25.18 | 24.67 | 24.95 | 2,028,580 | -0.31(-1.25%) |
May 16, 2016 | 24.39 | 25.39 | 24.35 | 25.26 | 2,517,260 | +0.96(+3.95%) |
May 13, 2016 | 24.71 | 24.71 | 23.87 | 24.30 | 1,922,785 | -0.44(-1.78%) |
May 12, 2016 | 25.05 | 25.12 | 24.43 | 24.74 | 1,222,076 | -0.08(-0.32%) |
May 11, 2016 | 25.07 | 25.26 | 24.73 | 24.82 | 771,551 | -0.24(-0.96%) |
May 10, 2016 | 24.68 | 25.14 | 24.65 | 25.06 | 1,045,764 | +0.48(+1.97%) |
May 09, 2016 | 24.71 | 24.73 | 24.42 | 24.58 | 799,951 | -0.18(-0.74%) |
May 06, 2016 | 24.59 | 24.81 | 24.41 | 24.76 | 939,148 | +0.02(+0.09%) |
May 05, 2016 | 24.94 | 25.01 | 24.56 | 24.74 | 1,017,707 | -0.07(-0.27%) |
May 04, 2016 | 24.26 | 24.87 | 24.23 | 24.81 | 1,212,681 | +0.36(+1.47%) |
May 03, 2016 | 24.66 | 24.71 | 24.25 | 24.45 | 716,497 | -0.44(-1.77%) |