Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 26.38 | 26.69 | 26.38 | 26.62 | 22,824 | +0.28(+1.07%) |
Jul 28, 2016 | 26.22 | 26.42 | 26.09 | 26.34 | 13,837 | +0.16(+0.62%) |
Jul 27, 2016 | 26.54 | 26.54 | 26.08 | 26.18 | 10,943 | -0.20(-0.74%) |
Jul 26, 2016 | 26.60 | 26.60 | 26.35 | 26.37 | 11,117 | -0.15(-0.56%) |
Jul 25, 2016 | 26.60 | 26.60 | 26.41 | 26.52 | 29,717 | -0.04(-0.14%) |
Jul 22, 2016 | 26.48 | 26.65 | 26.46 | 26.56 | 14,147 | +0.20(+0.76%) |
Jul 21, 2016 | 26.30 | 26.38 | 26.18 | 26.36 | 10,803 | +0.08(+0.29%) |
Jul 20, 2016 | 26.35 | 26.35 | 26.23 | 26.28 | 12,288 | -0.04(-0.14%) |
Jul 19, 2016 | 26.18 | 26.32 | 26.18 | 26.32 | 9,439 | +0.08(+0.29%) |
Jul 18, 2016 | 26.27 | 26.27 | 26.15 | 26.25 | 8,717 | +0.01(+0.03%) |
Jul 15, 2016 | 26.13 | 26.24 | 26.07 | 26.24 | 396,578 | -0.04(-0.15%) |
Jul 14, 2016 | 26.47 | 26.47 | 26.17 | 26.28 | 10,909 | -0.15(-0.55%) |
Jul 13, 2016 | 26.35 | 26.42 | 26.26 | 26.42 | 36,171 | +0.12(+0.47%) |
Jul 12, 2016 | 26.30 | 26.30 | 26.08 | 26.30 | 1,197,093 | +0.05(+0.20%) |
Jul 11, 2016 | 26.27 | 26.27 | 25.99 | 26.25 | 7,994 | +0.20(+0.77%) |
Jul 08, 2016 | 25.89 | 26.10 | 25.79 | 26.04 | 23,254 | +0.44(+1.73%) |
Jul 07, 2016 | 26.02 | 26.02 | 25.58 | 25.60 | 4,464 | -0.32(-1.24%) |
Jul 06, 2016 | 26.09 | 26.09 | 25.78 | 25.92 | 10,812 | -0.03(-0.13%) |
Jul 05, 2016 | 25.80 | 25.98 | 25.80 | 25.96 | 2,968 | +0.19(+0.73%) |
Jul 01, 2016 | 25.97 | 25.77 | 25.77 | 25.77 | 6,383 | -0.02(-0.06%) |
Jun 30, 2016 | 25.75 | 25.79 | 25.51 | 25.79 | 15,537 | +0.21(+0.81%) |
Jun 29, 2016 | 25.47 | 25.59 | 25.47 | 25.58 | 9,874 | +0.48(+1.90%) |
Jun 28, 2016 | 25.01 | 25.10 | 24.94 | 25.10 | 11,156 | +0.45(+1.84%) |
Jun 27, 2016 | 24.56 | 24.73 | 24.48 | 24.65 | 4,478 | -0.04(-0.16%) |
Jun 24, 2016 | 24.56 | 24.76 | 24.45 | 24.69 | 7,438 | -0.31(-1.26%) |
Jun 23, 2016 | 24.97 | 25.00 | 24.97 | 25.00 | 6,910 | +0.11(+0.43%) |
Jun 22, 2016 | 24.86 | 24.93 | 24.82 | 24.89 | 3,532 | -0.02(-0.09%) |
Jun 21, 2016 | 24.85 | 24.92 | 24.85 | 24.92 | 4,103 | +0.20(+0.81%) |
Jun 20, 2016 | 24.94 | 24.94 | 24.72 | 24.72 | 6,379 | +0.02(+0.09%) |
Jun 17, 2016 | 24.58 | 24.72 | 24.49 | 24.70 | 8,903 | -0.04(-0.15%) |
Jun 16, 2016 | 24.50 | 24.76 | 24.50 | 24.73 | 9,436 | +0.13(+0.51%) |
Jun 15, 2016 | 24.54 | 24.68 | 24.54 | 24.61 | 11,327 | +0.25(+1.03%) |
Jun 14, 2016 | 24.39 | 24.44 | 24.33 | 24.36 | 6,471 | -0.11(-0.47%) |
Jun 13, 2016 | 24.63 | 24.65 | 24.47 | 24.47 | 7,600 | -0.01(-0.03%) |
Jun 10, 2016 | 24.45 | 24.52 | 24.45 | 24.48 | 2,163 | -0.12(-0.49%) |
Jun 09, 2016 | 24.56 | 24.60 | 24.47 | 24.60 | 7,968 | +0.05(+0.21%) |
Jun 08, 2016 | 24.42 | 24.55 | 24.40 | 24.55 | 3,562 | +0.12(+0.48%) |
Jun 07, 2016 | 24.41 | 24.55 | 24.36 | 24.43 | 3,223 | +0.02(+0.08%) |
Jun 06, 2016 | 24.43 | 24.43 | 24.29 | 24.41 | 4,086 | +0.01(+0.05%) |
Jun 03, 2016 | 24.30 | 24.49 | 24.30 | 24.40 | 3,179 | +0.11(+0.45%) |
Jun 02, 2016 | 24.24 | 24.29 | 24.24 | 24.29 | 1,037 | +0.08(+0.31%) |
Jun 01, 2016 | 24.17 | 24.22 | 24.09 | 24.21 | 3,291 | -0.09(-0.38%) |
May 31, 2016 | 24.37 | 24.37 | 24.15 | 24.30 | 3,313 | +0.01(+0.05%) |
May 27, 2016 | 24.36 | 24.29 | 24.29 | 24.29 | 1,970 | +0.10(+0.39%) |
May 26, 2016 | 24.12 | 24.20 | 24.12 | 24.20 | 1,372 | -0.02(-0.08%) |
May 25, 2016 | 24.04 | 24.29 | 23.96 | 24.21 | 7,382 | +0.16(+0.68%) |
May 24, 2016 | 24.14 | 24.14 | 24.05 | 24.05 | 4,536 | +0.16(+0.67%) |
May 23, 2016 | 23.91 | 23.92 | 23.87 | 23.89 | 5,476 | +0.07(+0.31%) |
May 20, 2016 | 23.79 | 23.83 | 23.77 | 23.82 | 3,493 | +0.16(+0.68%) |
May 19, 2016 | 23.63 | 23.72 | 23.59 | 23.66 | 3,902 | -0.05(-0.20%) |
May 18, 2016 | 24.32 | 24.32 | 23.70 | 23.70 | 7,537 | -0.60(-2.47%) |
May 17, 2016 | 24.36 | 24.44 | 24.30 | 24.30 | 3,127 | -0.41(-1.66%) |
May 16, 2016 | 24.46 | 24.74 | 24.46 | 24.71 | 9,175 | +0.33(+1.36%) |
May 13, 2016 | 24.69 | 25.12 | 24.30 | 24.38 | 4,807 | -0.36(-1.44%) |
May 12, 2016 | 24.72 | 24.82 | 24.50 | 24.74 | 4,671 | +0.08(+0.34%) |
May 11, 2016 | 25.19 | 25.19 | 24.55 | 24.65 | 9,377 | -0.46(-1.82%) |
May 10, 2016 | 25.27 | 25.27 | 25.06 | 25.11 | 10,064 | +0.09(+0.37%) |
May 09, 2016 | 24.96 | 25.05 | 24.93 | 25.02 | 6,844 | +0.25(+1.01%) |
May 06, 2016 | 24.56 | 24.87 | 24.54 | 24.77 | 4,939 | +0.13(+0.53%) |
May 05, 2016 | 24.62 | 24.65 | 24.60 | 24.64 | 3,480 | +0.02(+0.09%) |
May 04, 2016 | 24.12 | 24.61 | 24.12 | 24.61 | 2,184 | +0.35(+1.44%) |
May 03, 2016 | 24.06 | 24.26 | 24.06 | 24.26 | 6,161 | +0.12(+0.50%) |