Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.69 | 25.75 | 25.67 | 25.75 | 303,434 | +0.10(+0.38%) |
Jul 28, 2016 | 25.62 | 25.68 | 25.61 | 25.65 | 259,881 | +0.00(+0.00%) |
Jul 27, 2016 | 25.58 | 25.66 | 25.58 | 25.65 | 340,135 | +0.08(+0.31%) |
Jul 26, 2016 | 25.61 | 25.61 | 25.54 | 25.58 | 618,333 | +0.01(+0.04%) |
Jul 25, 2016 | 25.60 | 25.60 | 25.56 | 25.57 | 402,186 | +0.00(+0.00%) |
Jul 22, 2016 | 25.55 | 25.61 | 25.52 | 25.57 | 2,263,345 | -0.02(-0.08%) |
Jul 21, 2016 | 25.48 | 25.60 | 25.48 | 25.59 | 6,474,335 | +0.05(+0.19%) |
Jul 20, 2016 | 25.57 | 25.58 | 25.53 | 25.54 | 487,752 | -0.06(-0.23%) |
Jul 19, 2016 | 25.60 | 25.61 | 25.55 | 25.60 | 1,292,703 | +0.04(+0.15%) |
Jul 18, 2016 | 25.58 | 25.61 | 25.53 | 25.56 | 964,109 | +0.00(+0.00%) |
Jul 15, 2016 | 25.57 | 25.59 | 25.52 | 25.56 | 380,365 | -0.07(-0.27%) |
Jul 14, 2016 | 25.61 | 25.64 | 25.59 | 25.62 | 418,333 | -0.09(-0.34%) |
Jul 13, 2016 | 25.69 | 25.73 | 25.68 | 25.71 | 1,964,719 | +0.06(+0.23%) |
Jul 12, 2016 | 25.69 | 25.69 | 25.61 | 25.65 | 485,463 | -0.12(-0.46%) |
Jul 11, 2016 | 25.82 | 25.82 | 25.75 | 25.77 | 208,859 | -0.08(-0.30%) |
Jul 08, 2016 | 25.78 | 25.85 | 25.77 | 25.85 | 282,721 | +0.05(+0.19%) |
Jul 07, 2016 | 25.79 | 25.86 | 25.76 | 25.80 | 211,912 | -0.03(-0.11%) |
Jul 06, 2016 | 25.84 | 25.87 | 25.79 | 25.83 | 282,996 | +0.00(+0.00%) |
Jul 05, 2016 | 25.81 | 25.86 | 25.80 | 25.83 | 1,815,146 | +0.11(+0.42%) |
Jul 01, 2016 | 25.72 | 25.72 | 25.72 | 25.72 | 411,129 | +0.09(+0.34%) |
Jun 30, 2016 | 25.64 | 25.69 | 25.61 | 25.63 | 570,853 | +0.02(+0.08%) |
Jun 29, 2016 | 25.68 | 25.69 | 25.61 | 25.62 | 176,932 | -0.05(-0.19%) |
Jun 28, 2016 | 25.67 | 25.69 | 25.62 | 25.66 | 202,341 | -0.01(-0.04%) |
Jun 27, 2016 | 25.64 | 25.69 | 25.62 | 25.67 | 290,886 | +0.17(+0.65%) |
Jun 24, 2016 | 25.49 | 25.54 | 25.46 | 25.51 | 427,079 | +0.23(+0.93%) |
Jun 23, 2016 | 25.29 | 25.32 | 25.24 | 25.27 | 242,509 | -0.09(-0.35%) |
Jun 22, 2016 | 25.34 | 25.41 | 25.31 | 25.36 | 193,251 | +0.03(+0.12%) |
Jun 21, 2016 | 25.37 | 25.39 | 25.31 | 25.33 | 197,286 | -0.04(-0.15%) |
Jun 20, 2016 | 25.35 | 25.39 | 25.34 | 25.37 | 286,755 | -0.09(-0.35%) |
Jun 17, 2016 | 25.49 | 25.50 | 25.43 | 25.46 | 234,536 | -0.03(-0.11%) |
Jun 16, 2016 | 25.52 | 25.58 | 25.47 | 25.49 | 1,567,564 | +0.02(+0.08%) |
Jun 15, 2016 | 25.44 | 25.59 | 25.21 | 25.47 | 503,079 | +0.05(+0.19%) |
Jun 14, 2016 | 25.47 | 25.47 | 25.42 | 25.42 | 266,359 | -0.01(-0.04%) |
Jun 13, 2016 | 25.40 | 25.44 | 25.38 | 25.43 | 448,167 | +0.04(+0.15%) |
Jun 10, 2016 | 25.35 | 25.40 | 25.33 | 25.39 | 157,613 | +0.07(+0.27%) |
Jun 09, 2016 | 25.32 | 25.35 | 25.30 | 25.32 | 366,267 | +0.03(+0.12%) |
Jun 08, 2016 | 25.28 | 25.30 | 25.26 | 25.29 | 449,617 | +0.03(+0.12%) |
Jun 07, 2016 | 25.27 | 25.29 | 25.25 | 25.26 | 398,397 | +0.02(+0.08%) |
Jun 06, 2016 | 25.28 | 25.28 | 25.21 | 25.24 | 194,788 | -0.05(-0.19%) |
Jun 03, 2016 | 25.26 | 25.29 | 25.24 | 25.29 | 235,291 | +0.16(+0.62%) |
Jun 02, 2016 | 25.10 | 25.16 | 25.10 | 25.14 | 232,264 | +0.07(+0.27%) |
Jun 01, 2016 | 25.12 | 25.14 | 25.06 | 25.07 | 830,537 | -0.01(-0.05%) |
May 31, 2016 | 25.00 | 25.10 | 25.00 | 25.08 | 264,169 | +0.03(+0.14%) |
May 27, 2016 | 25.07 | 25.05 | 25.05 | 25.05 | 223,322 | -0.03(-0.14%) |
May 26, 2016 | 25.05 | 25.11 | 25.03 | 25.08 | 276,097 | +0.07(+0.29%) |
May 25, 2016 | 25.03 | 25.09 | 25.01 | 25.01 | 289,762 | -0.02(-0.08%) |
May 24, 2016 | 25.05 | 25.06 | 25.01 | 25.03 | 426,505 | -0.04(-0.16%) |
May 23, 2016 | 25.08 | 25.09 | 25.04 | 25.07 | 183,897 | -0.00(-0.02%) |
May 20, 2016 | 25.05 | 25.08 | 25.02 | 25.07 | 293,290 | +0.01(+0.06%) |
May 19, 2016 | 25.03 | 25.07 | 25.02 | 25.06 | 3,435,052 | +0.03(+0.12%) |
May 18, 2016 | 25.12 | 25.12 | 25.00 | 25.03 | 148,137 | -0.14(-0.54%) |
May 17, 2016 | 25.17 | 25.20 | 25.14 | 25.16 | 204,866 | -0.02(-0.08%) |
May 16, 2016 | 25.20 | 25.20 | 25.16 | 25.18 | 209,450 | -0.07(-0.27%) |
May 13, 2016 | 25.17 | 25.25 | 25.16 | 25.25 | 532,960 | +0.07(+0.27%) |
May 12, 2016 | 25.18 | 25.21 | 25.15 | 25.18 | 299,677 | -0.04(-0.16%) |
May 11, 2016 | 25.19 | 25.26 | 25.15 | 25.22 | 228,548 | +0.02(+0.08%) |
May 10, 2016 | 25.20 | 25.21 | 25.17 | 25.20 | 233,207 | +0.00(+0.00%) |
May 09, 2016 | 25.18 | 25.20 | 25.15 | 25.20 | 215,823 | +0.06(+0.23%) |
May 06, 2016 | 25.18 | 25.20 | 25.14 | 25.14 | 259,657 | -0.05(-0.19%) |
May 05, 2016 | 25.15 | 25.20 | 25.10 | 25.19 | 576,504 | +0.03(+0.12%) |
May 04, 2016 | 25.13 | 25.16 | 25.08 | 25.16 | 297,072 | +0.05(+0.19%) |
May 03, 2016 | 25.10 | 25.14 | 25.09 | 25.11 | 261,877 | +0.10(+0.39%) |