Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.43 | 27.48 | 27.10 | 27.24 | 127,659 | -0.18(-0.65%) |
Jul 28, 2016 | 27.45 | 27.54 | 27.20 | 27.42 | 174,428 | -0.06(-0.21%) |
Jul 27, 2016 | 27.25 | 27.54 | 27.19 | 27.48 | 245,575 | +0.24(+0.87%) |
Jul 26, 2016 | 27.02 | 27.28 | 26.99 | 27.24 | 111,617 | +0.28(+1.03%) |
Jul 25, 2016 | 27.10 | 27.19 | 26.87 | 26.96 | 96,159 | -0.15(-0.56%) |
Jul 22, 2016 | 26.89 | 27.15 | 26.74 | 27.11 | 75,804 | +0.23(+0.85%) |
Jul 21, 2016 | 27.07 | 27.13 | 26.73 | 26.89 | 134,190 | -0.16(-0.59%) |
Jul 20, 2016 | 26.91 | 27.25 | 26.80 | 27.05 | 115,671 | +0.19(+0.72%) |
Jul 19, 2016 | 26.87 | 26.94 | 26.72 | 26.85 | 101,995 | -0.03(-0.13%) |
Jul 18, 2016 | 27.07 | 27.09 | 26.80 | 26.89 | 115,347 | -0.14(-0.53%) |
Jul 15, 2016 | 27.02 | 27.09 | 26.79 | 27.03 | 143,262 | +0.20(+0.75%) |
Jul 14, 2016 | 27.18 | 27.18 | 26.82 | 26.83 | 171,107 | -0.13(-0.50%) |
Jul 13, 2016 | 27.16 | 27.18 | 26.79 | 26.96 | 203,648 | -0.05(-0.19%) |
Jul 12, 2016 | 26.55 | 27.20 | 26.47 | 27.01 | 324,906 | +0.57(+2.17%) |
Jul 11, 2016 | 26.36 | 26.52 | 26.20 | 26.44 | 227,273 | +0.15(+0.58%) |
Jul 08, 2016 | 25.76 | 26.31 | 25.50 | 26.29 | 208,788 | +0.79(+3.10%) |
Jul 07, 2016 | 25.26 | 25.52 | 25.24 | 25.50 | 191,501 | +0.25(+1.00%) |
Jul 06, 2016 | 24.88 | 25.32 | 24.71 | 25.24 | 280,539 | +0.28(+1.11%) |
Jul 05, 2016 | 25.14 | 25.14 | 24.71 | 24.97 | 137,580 | -0.29(-1.17%) |
Jul 01, 2016 | 25.27 | 25.26 | 25.26 | 25.26 | 109,968 | -0.03(-0.13%) |
Jun 30, 2016 | 24.60 | 25.30 | 24.55 | 25.30 | 294,509 | +0.82(+3.34%) |
Jun 29, 2016 | 24.27 | 24.49 | 24.10 | 24.48 | 248,902 | +0.47(+1.96%) |
Jun 28, 2016 | 24.30 | 24.34 | 23.91 | 24.01 | 291,918 | -0.03(-0.14%) |
Jun 27, 2016 | 23.87 | 24.15 | 23.48 | 24.04 | 354,812 | -0.04(-0.17%) |
Jun 24, 2016 | 25.33 | 25.46 | 24.02 | 24.08 | 944,982 | -2.25(-8.54%) |
Jun 23, 2016 | 26.13 | 26.33 | 26.00 | 26.33 | 231,135 | +0.47(+1.82%) |
Jun 22, 2016 | 26.03 | 26.16 | 25.85 | 25.86 | 128,474 | -0.12(-0.45%) |
Jun 21, 2016 | 26.18 | 26.21 | 25.86 | 25.98 | 163,757 | -0.15(-0.58%) |
Jun 20, 2016 | 26.04 | 26.31 | 26.04 | 26.13 | 158,650 | +0.40(+1.57%) |
Jun 17, 2016 | 25.63 | 25.98 | 25.63 | 25.72 | 411,588 | +0.15(+0.59%) |
Jun 16, 2016 | 25.56 | 25.69 | 25.30 | 25.57 | 210,334 | -0.16(-0.62%) |
Jun 15, 2016 | 25.80 | 26.03 | 25.72 | 25.73 | 171,570 | -0.02(-0.07%) |
Jun 14, 2016 | 25.45 | 25.80 | 25.45 | 25.75 | 208,584 | +0.24(+0.93%) |
Jun 13, 2016 | 25.58 | 25.83 | 25.47 | 25.51 | 165,746 | -0.22(-0.85%) |
Jun 10, 2016 | 25.79 | 25.80 | 25.46 | 25.73 | 181,306 | -0.31(-1.19%) |
Jun 09, 2016 | 25.96 | 26.14 | 25.87 | 26.04 | 192,099 | -0.08(-0.32%) |
Jun 08, 2016 | 26.12 | 26.15 | 25.92 | 26.12 | 241,085 | +0.06(+0.22%) |
Jun 07, 2016 | 26.06 | 26.15 | 26.04 | 26.06 | 146,885 | -0.05(-0.19%) |
Jun 06, 2016 | 26.08 | 26.18 | 25.96 | 26.11 | 225,051 | +0.08(+0.32%) |
Jun 03, 2016 | 26.18 | 26.18 | 25.88 | 26.03 | 121,166 | -0.12(-0.45%) |
Jun 02, 2016 | 26.12 | 26.16 | 25.92 | 26.15 | 121,756 | +0.01(+0.03%) |
Jun 01, 2016 | 25.96 | 26.16 | 25.75 | 26.14 | 142,920 | +0.03(+0.10%) |
May 31, 2016 | 26.14 | 26.18 | 25.95 | 26.11 | 183,195 | +0.01(+0.03%) |
May 27, 2016 | 25.94 | 26.11 | 26.11 | 26.11 | 168,805 | +0.12(+0.45%) |
May 26, 2016 | 26.04 | 26.11 | 25.95 | 25.99 | 86,487 | -0.06(-0.22%) |
May 25, 2016 | 26.16 | 26.16 | 25.97 | 26.05 | 170,498 | -0.08(-0.32%) |
May 24, 2016 | 25.49 | 26.16 | 25.16 | 26.13 | 223,774 | +0.83(+3.27%) |
May 23, 2016 | 25.50 | 25.51 | 25.24 | 25.30 | 161,464 | -0.28(-1.08%) |
May 20, 2016 | 25.26 | 25.68 | 25.23 | 25.58 | 345,155 | +0.44(+1.76%) |
May 19, 2016 | 25.16 | 25.34 | 24.89 | 25.14 | 281,571 | -0.18(-0.73%) |
May 18, 2016 | 25.19 | 25.54 | 25.04 | 25.32 | 222,228 | +0.12(+0.46%) |
May 17, 2016 | 25.78 | 25.82 | 24.99 | 25.20 | 268,573 | -0.59(-2.30%) |
May 16, 2016 | 25.57 | 25.96 | 25.55 | 25.80 | 156,466 | +0.30(+1.18%) |
May 13, 2016 | 25.80 | 25.85 | 25.40 | 25.50 | 141,430 | -0.29(-1.14%) |
May 12, 2016 | 25.80 | 26.10 | 25.65 | 25.79 | 238,736 | +0.09(+0.36%) |
May 11, 2016 | 25.80 | 26.11 | 25.69 | 25.70 | 173,337 | -0.10(-0.39%) |
May 10, 2016 | 25.39 | 25.83 | 25.32 | 25.80 | 154,852 | +0.51(+2.02%) |
May 09, 2016 | 25.28 | 25.50 | 25.11 | 25.29 | 213,048 | -0.08(-0.33%) |
May 06, 2016 | 24.95 | 25.37 | 24.88 | 25.37 | 286,989 | +0.38(+1.51%) |
May 05, 2016 | 25.15 | 25.33 | 24.96 | 24.99 | 169,279 | -0.18(-0.70%) |
May 04, 2016 | 25.04 | 25.37 | 25.04 | 25.17 | 253,610 | +0.08(+0.33%) |
May 03, 2016 | 25.11 | 25.29 | 25.02 | 25.09 | 499,961 | -0.23(-0.92%) |