Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 26.99 | 27.10 | 26.94 | 27.00 | 245,830 | -0.10(-0.36%) |
Jul 28, 2016 | 27.00 | 27.13 | 26.87 | 27.09 | 78,573 | +0.09(+0.32%) |
Jul 27, 2016 | 26.95 | 27.11 | 26.90 | 27.01 | 210,609 | +0.07(+0.26%) |
Jul 26, 2016 | 26.83 | 26.94 | 26.80 | 26.94 | 131,691 | +0.07(+0.26%) |
Jul 25, 2016 | 26.94 | 26.94 | 26.80 | 26.87 | 99,911 | -0.08(-0.31%) |
Jul 22, 2016 | 26.81 | 26.96 | 26.74 | 26.95 | 68,401 | +0.18(+0.66%) |
Jul 21, 2016 | 26.93 | 26.97 | 26.76 | 26.77 | 141,596 | -0.16(-0.59%) |
Jul 20, 2016 | 26.94 | 26.96 | 26.77 | 26.93 | 235,270 | +0.10(+0.35%) |
Jul 19, 2016 | 26.71 | 26.91 | 26.67 | 26.84 | 166,459 | +0.02(+0.06%) |
Jul 18, 2016 | 26.74 | 26.86 | 26.72 | 26.82 | 180,180 | +0.13(+0.49%) |
Jul 15, 2016 | 26.91 | 26.91 | 26.55 | 26.69 | 200,458 | -0.05(-0.18%) |
Jul 14, 2016 | 26.82 | 27.10 | 26.67 | 26.74 | 714,901 | +0.38(+1.44%) |
Jul 13, 2016 | 26.37 | 26.45 | 26.21 | 26.36 | 494,132 | -0.03(-0.13%) |
Jul 12, 2016 | 26.16 | 26.41 | 26.15 | 26.39 | 167,297 | +0.49(+1.87%) |
Jul 11, 2016 | 25.91 | 26.07 | 25.87 | 25.91 | 227,430 | +0.19(+0.73%) |
Jul 08, 2016 | 25.55 | 25.77 | 25.55 | 25.72 | 427,101 | +0.51(+2.03%) |
Jul 07, 2016 | 25.07 | 25.40 | 25.06 | 25.21 | 623,217 | +0.18(+0.72%) |
Jul 06, 2016 | 24.68 | 25.05 | 24.61 | 25.03 | 456,074 | +0.13(+0.52%) |
Jul 05, 2016 | 25.17 | 25.17 | 24.75 | 24.90 | 240,599 | -0.54(-2.11%) |
Jul 01, 2016 | 25.53 | 25.43 | 25.43 | 25.43 | 325,526 | -0.15(-0.57%) |
Jun 30, 2016 | 25.47 | 25.58 | 25.21 | 25.58 | 462,556 | +0.25(+0.99%) |
Jun 29, 2016 | 24.99 | 25.34 | 24.88 | 25.33 | 258,237 | +0.68(+2.75%) |
Jun 28, 2016 | 24.56 | 24.69 | 24.27 | 24.65 | 597,771 | +0.63(+2.63%) |
Jun 27, 2016 | 24.67 | 24.67 | 23.93 | 24.02 | 913,175 | -1.02(-4.07%) |
Jun 24, 2016 | 25.28 | 25.73 | 25.03 | 25.04 | 556,221 | -1.72(-6.42%) |
Jun 23, 2016 | 26.45 | 26.75 | 26.45 | 26.75 | 188,770 | +0.68(+2.60%) |
Jun 22, 2016 | 26.16 | 26.31 | 26.07 | 26.08 | 185,250 | -0.07(-0.25%) |
Jun 21, 2016 | 26.18 | 26.19 | 25.98 | 26.14 | 139,740 | +0.01(+0.04%) |
Jun 20, 2016 | 26.37 | 26.57 | 26.12 | 26.13 | 139,223 | +0.20(+0.78%) |
Jun 17, 2016 | 25.96 | 26.13 | 25.80 | 25.93 | 203,763 | -0.02(-0.06%) |
Jun 16, 2016 | 25.76 | 25.97 | 25.50 | 25.94 | 333,316 | -0.02(-0.09%) |
Jun 15, 2016 | 26.06 | 26.31 | 25.94 | 25.97 | 205,029 | +0.03(+0.11%) |
Jun 14, 2016 | 26.38 | 26.43 | 25.78 | 25.94 | 261,826 | -0.54(-2.03%) |
Jun 13, 2016 | 26.58 | 26.86 | 26.46 | 26.48 | 140,394 | -0.29(-1.10%) |
Jun 10, 2016 | 26.90 | 26.91 | 26.68 | 26.77 | 324,034 | -0.46(-1.69%) |
Jun 09, 2016 | 27.36 | 27.36 | 27.08 | 27.23 | 305,330 | -0.30(-1.11%) |
Jun 08, 2016 | 27.47 | 27.60 | 27.44 | 27.54 | 471,177 | +0.04(+0.16%) |
Jun 07, 2016 | 27.65 | 27.69 | 27.48 | 27.49 | 86,591 | -0.15(-0.53%) |
Jun 06, 2016 | 27.37 | 27.75 | 27.37 | 27.64 | 248,214 | +0.29(+1.05%) |
Jun 03, 2016 | 27.38 | 27.41 | 26.97 | 27.35 | 236,833 | -0.51(-1.84%) |
Jun 02, 2016 | 27.78 | 27.86 | 27.63 | 27.86 | 216,715 | +0.04(+0.16%) |
Jun 01, 2016 | 27.57 | 27.85 | 27.34 | 27.82 | 758,450 | +0.11(+0.39%) |
May 31, 2016 | 27.92 | 27.92 | 27.60 | 27.71 | 967,493 | -0.07(-0.26%) |
May 27, 2016 | 27.59 | 27.78 | 27.78 | 27.78 | 250,524 | +0.24(+0.89%) |
May 26, 2016 | 27.74 | 27.74 | 27.52 | 27.54 | 248,037 | -0.20(-0.71%) |
May 25, 2016 | 27.47 | 27.89 | 27.47 | 27.73 | 354,296 | +0.38(+1.38%) |
May 24, 2016 | 26.98 | 27.41 | 26.98 | 27.36 | 739,790 | +0.50(+1.88%) |
May 23, 2016 | 26.86 | 26.95 | 26.74 | 26.85 | 175,388 | -0.04(-0.14%) |
May 20, 2016 | 26.88 | 27.08 | 26.82 | 26.89 | 331,288 | +0.17(+0.63%) |
May 19, 2016 | 26.87 | 27.02 | 26.53 | 26.72 | 313,524 | -0.26(-0.95%) |
May 18, 2016 | 26.24 | 27.01 | 26.22 | 26.98 | 436,158 | +0.76(+2.91%) |
May 17, 2016 | 26.26 | 26.46 | 26.17 | 26.22 | 245,043 | -0.12(-0.46%) |
May 16, 2016 | 26.14 | 26.48 | 26.14 | 26.34 | 211,538 | +0.17(+0.65%) |
May 13, 2016 | 26.51 | 26.74 | 26.12 | 26.17 | 159,975 | -0.39(-1.46%) |
May 12, 2016 | 26.71 | 26.85 | 26.40 | 26.55 | 216,842 | -0.05(-0.19%) |
May 11, 2016 | 26.76 | 26.90 | 26.60 | 26.60 | 210,411 | -0.23(-0.84%) |
May 10, 2016 | 26.53 | 26.86 | 26.46 | 26.83 | 223,319 | +0.42(+1.60%) |
May 09, 2016 | 26.42 | 26.58 | 26.30 | 26.41 | 281,577 | -0.07(-0.26%) |
May 06, 2016 | 26.22 | 26.50 | 26.15 | 26.48 | 159,407 | +0.10(+0.38%) |
May 05, 2016 | 26.51 | 26.60 | 26.33 | 26.38 | 121,494 | -0.09(-0.34%) |
May 04, 2016 | 26.57 | 26.70 | 26.31 | 26.46 | 172,861 | -0.33(-1.24%) |
May 03, 2016 | 26.93 | 26.94 | 26.58 | 26.80 | 320,071 | -0.52(-1.91%) |