Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 26.92 | 26.92 | 26.13 | 26.60 | 204,476 | -0.25(-0.93%) |
Jul 28, 2016 | 27.10 | 27.26 | 26.65 | 26.85 | 126,558 | -0.34(-1.25%) |
Jul 27, 2016 | 26.79 | 27.21 | 26.79 | 27.19 | 104,936 | +0.45(+1.68%) |
Jul 26, 2016 | 26.75 | 27.00 | 26.45 | 26.74 | 97,375 | -0.05(-0.19%) |
Jul 25, 2016 | 26.61 | 26.98 | 26.38 | 26.79 | 143,869 | +0.17(+0.64%) |
Jul 22, 2016 | 26.51 | 26.71 | 25.53 | 26.62 | 78,310 | +0.08(+0.30%) |
Jul 21, 2016 | 26.88 | 27.09 | 26.43 | 26.54 | 144,656 | -0.28(-1.04%) |
Jul 20, 2016 | 26.72 | 26.91 | 26.37 | 26.82 | 179,383 | +0.24(+0.90%) |
Jul 19, 2016 | 26.52 | 26.74 | 26.48 | 26.58 | 88,882 | +0.09(+0.34%) |
Jul 18, 2016 | 26.59 | 26.83 | 26.43 | 26.49 | 98,727 | +0.05(+0.19%) |
Jul 15, 2016 | 26.70 | 27.02 | 26.25 | 26.44 | 149,895 | -0.10(-0.38%) |
Jul 14, 2016 | 26.93 | 26.93 | 26.48 | 26.54 | 107,752 | -0.10(-0.38%) |
Jul 13, 2016 | 26.72 | 26.78 | 26.55 | 26.64 | 214,868 | +0.07(+0.26%) |
Jul 12, 2016 | 26.64 | 26.88 | 26.43 | 26.57 | 204,086 | +0.06(+0.23%) |
Jul 11, 2016 | 26.40 | 26.67 | 26.40 | 26.51 | 83,393 | +0.23(+0.88%) |
Jul 08, 2016 | 25.82 | 26.39 | 25.59 | 26.28 | 143,206 | +0.69(+2.70%) |
Jul 07, 2016 | 25.49 | 25.74 | 25.35 | 25.59 | 79,371 | +0.26(+1.03%) |
Jul 05, 2016 | 25.73 | 25.86 | 25.07 | 25.33 | 91,084 | -0.60(-2.31%) |
Jul 01, 2016 | 25.92 | 25.93 | 25.93 | 25.93 | 87,100 | -0.07(-0.27%) |
Jun 30, 2016 | 25.31 | 26.00 | 25.16 | 26.00 | 148,460 | +0.79(+3.13%) |
Jun 29, 2016 | 25.26 | 25.62 | 25.04 | 25.21 | 153,143 | +0.16(+0.64%) |
Jun 28, 2016 | 24.99 | 25.32 | 24.72 | 25.05 | 162,574 | +0.33(+1.33%) |
Jun 27, 2016 | 25.70 | 25.70 | 24.69 | 24.72 | 222,976 | -1.36(-5.21%) |
Jun 24, 2016 | 26.21 | 26.84 | 25.99 | 26.08 | 255,530 | -1.33(-4.85%) |
Jun 23, 2016 | 27.24 | 27.55 | 27.15 | 27.41 | 179,166 | +0.49(+1.82%) |
Jun 22, 2016 | 27.25 | 27.44 | 26.91 | 26.92 | 167,278 | -0.26(-0.96%) |
Jun 21, 2016 | 27.28 | 27.55 | 27.02 | 27.18 | 149,777 | -0.02(-0.07%) |
Jun 20, 2016 | 27.08 | 27.62 | 26.77 | 27.20 | 173,137 | +0.43(+1.61%) |
Jun 17, 2016 | 27.04 | 27.17 | 26.61 | 26.77 | 322,764 | -0.33(-1.22%) |
Jun 16, 2016 | 27.02 | 27.27 | 26.77 | 27.10 | 198,920 | -0.13(-0.48%) |
Jun 15, 2016 | 27.24 | 27.70 | 27.21 | 27.23 | 132,268 | +0.02(+0.07%) |
Jun 14, 2016 | 27.20 | 27.59 | 27.04 | 27.21 | 162,897 | -0.13(-0.48%) |
Jun 13, 2016 | 27.42 | 27.75 | 27.30 | 27.34 | 133,274 | -0.23(-0.83%) |
Jun 10, 2016 | 27.66 | 27.97 | 27.42 | 27.57 | 145,689 | -0.38(-1.36%) |
Jun 09, 2016 | 27.84 | 28.04 | 27.55 | 27.95 | 122,863 | +0.00(+0.00%) |
Jun 08, 2016 | 27.96 | 28.10 | 27.78 | 27.95 | 202,847 | +0.00(+0.00%) |
Jun 07, 2016 | 27.76 | 28.06 | 27.68 | 27.95 | 164,410 | +0.25(+0.90%) |
Jun 06, 2016 | 27.57 | 27.92 | 27.30 | 27.70 | 112,882 | +0.07(+0.25%) |
Jun 03, 2016 | 27.52 | 27.73 | 27.23 | 27.63 | 131,274 | +0.12(+0.44%) |
Jun 02, 2016 | 27.26 | 27.58 | 27.14 | 27.51 | 138,171 | +0.11(+0.40%) |
Jun 01, 2016 | 27.09 | 27.57 | 25.26 | 27.40 | 167,423 | +0.26(+0.96%) |
May 31, 2016 | 27.27 | 27.46 | 26.73 | 27.14 | 392,601 | -0.14(-0.51%) |
May 27, 2016 | 26.84 | 27.28 | 27.28 | 27.28 | 142,800 | +0.53(+1.98%) |
May 26, 2016 | 26.50 | 26.87 | 26.34 | 26.75 | 156,602 | +0.25(+0.94%) |
May 25, 2016 | 26.49 | 26.53 | 26.13 | 26.50 | 182,775 | +0.14(+0.53%) |
May 24, 2016 | 25.77 | 26.50 | 25.70 | 26.36 | 186,285 | +0.83(+3.25%) |
May 23, 2016 | 25.59 | 25.91 | 25.39 | 25.53 | 185,034 | -0.08(-0.31%) |
May 20, 2016 | 25.27 | 25.66 | 25.27 | 25.61 | 205,082 | +0.51(+2.03%) |
May 19, 2016 | 24.93 | 25.35 | 24.85 | 25.10 | 156,717 | +0.04(+0.16%) |
May 18, 2016 | 24.67 | 25.23 | 24.55 | 25.06 | 132,985 | +0.36(+1.46%) |
May 17, 2016 | 24.93 | 25.27 | 24.25 | 24.70 | 223,526 | -0.30(-1.20%) |
May 16, 2016 | 24.71 | 25.17 | 24.71 | 25.00 | 158,489 | +0.39(+1.58%) |
May 13, 2016 | 24.39 | 24.75 | 24.22 | 24.61 | 195,081 | +0.08(+0.33%) |
May 12, 2016 | 24.51 | 24.88 | 24.20 | 24.53 | 223,668 | +0.16(+0.66%) |
May 11, 2016 | 23.72 | 24.78 | 23.66 | 24.37 | 166,942 | +0.55(+2.31%) |
May 10, 2016 | 23.92 | 24.17 | 23.31 | 23.82 | 307,576 | -0.10(-0.42%) |
May 09, 2016 | 24.12 | 24.35 | 23.86 | 23.92 | 156,636 | -0.21(-0.87%) |
May 06, 2016 | 23.65 | 24.12 | 23.46 | 24.13 | 248,951 | +0.54(+2.29%) |
May 05, 2016 | 23.61 | 23.99 | 23.47 | 23.59 | 167,832 | +0.12(+0.51%) |
May 04, 2016 | 23.38 | 23.83 | 23.37 | 23.47 | 334,194 | +0.03(+0.13%) |
May 03, 2016 | 24.28 | 24.72 | 23.38 | 23.44 | 266,665 | -1.12(-4.56%) |