Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.89 | 24.99 | 24.77 | 24.79 | 851,549 | -0.14(-0.56%) |
Jul 28, 2016 | 24.83 | 25.00 | 24.74 | 24.93 | 1,029,558 | +0.07(+0.30%) |
Jul 27, 2016 | 24.77 | 25.00 | 24.54 | 24.85 | 1,494,624 | +0.17(+0.68%) |
Jul 26, 2016 | 24.37 | 24.73 | 24.32 | 24.68 | 894,213 | +0.35(+1.45%) |
Jul 25, 2016 | 24.41 | 24.51 | 24.29 | 24.33 | 611,556 | -0.08(-0.34%) |
Jul 22, 2016 | 24.53 | 24.53 | 24.33 | 24.42 | 667,449 | -0.02(-0.08%) |
Jul 21, 2016 | 24.50 | 24.59 | 24.37 | 24.43 | 722,582 | -0.04(-0.15%) |
Jul 20, 2016 | 24.35 | 24.58 | 24.29 | 24.47 | 1,203,557 | +0.27(+1.11%) |
Jul 19, 2016 | 23.93 | 24.30 | 23.83 | 24.20 | 1,214,486 | +0.19(+0.81%) |
Jul 18, 2016 | 24.37 | 24.44 | 23.92 | 24.01 | 1,079,845 | -0.71(-2.88%) |
Jul 15, 2016 | 25.08 | 25.08 | 24.64 | 24.72 | 1,217,305 | -0.42(-1.66%) |
Jul 14, 2016 | 25.27 | 25.43 | 25.04 | 25.14 | 719,591 | -0.01(-0.04%) |
Jul 13, 2016 | 25.13 | 25.30 | 25.01 | 25.15 | 743,981 | +0.15(+0.59%) |
Jul 12, 2016 | 24.97 | 25.12 | 24.83 | 25.00 | 720,624 | +0.04(+0.15%) |
Jul 11, 2016 | 25.14 | 25.16 | 24.94 | 24.96 | 544,143 | -0.04(-0.15%) |
Jul 08, 2016 | 24.92 | 25.16 | 24.75 | 25.00 | 521,169 | +0.25(+1.01%) |
Jul 07, 2016 | 24.87 | 24.98 | 24.67 | 24.75 | 574,754 | -0.13(-0.52%) |
Jul 06, 2016 | 24.75 | 25.00 | 24.74 | 24.88 | 1,180,485 | +0.06(+0.26%) |
Jul 05, 2016 | 24.77 | 24.85 | 24.57 | 24.81 | 757,855 | -0.04(-0.15%) |
Jul 01, 2016 | 24.84 | 24.85 | 24.85 | 24.85 | 957,106 | +0.00(+0.00%) |
Jun 30, 2016 | 24.35 | 24.85 | 24.35 | 24.85 | 903,558 | +0.53(+2.17%) |
Jun 29, 2016 | 24.08 | 24.40 | 23.95 | 24.32 | 742,544 | +0.41(+1.70%) |
Jun 28, 2016 | 23.66 | 23.93 | 23.55 | 23.92 | 756,411 | +0.39(+1.65%) |
Jun 27, 2016 | 24.03 | 24.06 | 23.40 | 23.53 | 1,038,041 | -0.75(-3.09%) |
Jun 24, 2016 | 24.38 | 24.63 | 24.17 | 24.28 | 1,297,396 | -0.91(-3.60%) |
Jun 23, 2016 | 25.31 | 25.43 | 25.06 | 25.18 | 796,652 | +0.04(+0.15%) |
Jun 22, 2016 | 25.09 | 25.30 | 25.08 | 25.15 | 770,838 | +0.08(+0.33%) |
Jun 21, 2016 | 25.22 | 25.36 | 25.06 | 25.06 | 683,622 | -0.04(-0.15%) |
Jun 20, 2016 | 25.17 | 25.27 | 25.03 | 25.10 | 668,616 | +0.18(+0.71%) |
Jun 17, 2016 | 25.11 | 25.11 | 24.81 | 24.93 | 1,067,586 | -0.24(-0.96%) |
Jun 16, 2016 | 25.08 | 25.28 | 25.00 | 25.17 | 891,701 | -0.02(-0.07%) |
Jun 15, 2016 | 25.41 | 25.56 | 25.16 | 25.18 | 1,041,770 | -0.29(-1.13%) |
Jun 14, 2016 | 25.43 | 25.59 | 25.41 | 25.47 | 591,704 | -0.04(-0.15%) |
Jun 13, 2016 | 25.76 | 25.81 | 25.47 | 25.51 | 688,277 | -0.37(-1.43%) |
Jun 10, 2016 | 25.93 | 25.99 | 25.73 | 25.88 | 478,597 | -0.23(-0.89%) |
Jun 09, 2016 | 25.97 | 26.19 | 25.93 | 26.11 | 778,827 | +0.01(+0.04%) |
Jun 08, 2016 | 26.29 | 26.29 | 26.01 | 26.10 | 560,279 | -0.12(-0.46%) |
Jun 07, 2016 | 26.18 | 26.36 | 26.02 | 26.22 | 670,910 | +0.04(+0.14%) |
Jun 06, 2016 | 26.15 | 26.21 | 25.93 | 26.18 | 877,689 | +0.04(+0.14%) |
Jun 03, 2016 | 26.16 | 26.25 | 26.02 | 26.15 | 1,187,766 | +0.01(+0.04%) |
Jun 02, 2016 | 25.93 | 26.16 | 25.93 | 26.14 | 542,479 | +0.12(+0.46%) |
Jun 01, 2016 | 26.01 | 26.20 | 25.87 | 26.02 | 833,008 | -0.08(-0.32%) |
May 31, 2016 | 25.83 | 26.15 | 25.82 | 26.10 | 792,380 | +0.26(+1.00%) |
May 27, 2016 | 25.68 | 25.84 | 25.84 | 25.84 | 449,393 | +0.19(+0.72%) |
May 26, 2016 | 25.62 | 25.72 | 25.61 | 25.66 | 497,862 | +0.03(+0.11%) |
May 25, 2016 | 25.77 | 25.86 | 25.57 | 25.63 | 495,914 | -0.01(-0.04%) |
May 24, 2016 | 25.24 | 25.71 | 25.24 | 25.64 | 553,552 | +0.46(+1.84%) |
May 23, 2016 | 25.28 | 25.30 | 25.10 | 25.18 | 436,803 | -0.05(-0.18%) |
May 20, 2016 | 25.06 | 25.34 | 24.99 | 25.22 | 682,563 | +0.31(+1.23%) |
May 19, 2016 | 24.69 | 25.06 | 24.68 | 24.92 | 742,039 | +0.10(+0.41%) |
May 18, 2016 | 24.67 | 25.01 | 24.54 | 24.81 | 510,779 | +0.13(+0.53%) |
May 17, 2016 | 25.03 | 25.07 | 24.68 | 24.68 | 805,258 | -0.39(-1.55%) |
May 16, 2016 | 24.95 | 25.25 | 24.95 | 25.07 | 728,362 | +0.15(+0.59%) |
May 13, 2016 | 25.18 | 25.47 | 24.83 | 24.93 | 1,051,255 | -0.31(-1.21%) |
May 12, 2016 | 25.42 | 25.56 | 25.08 | 25.23 | 586,212 | -0.19(-0.73%) |
May 11, 2016 | 25.43 | 25.60 | 25.37 | 25.42 | 650,167 | -0.13(-0.51%) |
May 10, 2016 | 25.24 | 25.59 | 25.19 | 25.55 | 630,000 | +0.40(+1.58%) |
May 09, 2016 | 24.96 | 25.38 | 24.96 | 25.15 | 589,896 | +0.22(+0.89%) |
May 06, 2016 | 25.02 | 25.07 | 24.63 | 24.93 | 1,069,500 | -0.08(-0.33%) |
May 05, 2016 | 24.78 | 25.24 | 24.07 | 25.01 | 1,865,339 | -0.66(-2.56%) |
May 04, 2016 | 25.58 | 25.73 | 25.37 | 25.67 | 1,211,630 | -0.06(-0.22%) |
May 03, 2016 | 25.93 | 26.10 | 25.49 | 25.72 | 1,047,929 | -0.30(-1.14%) |