Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.10 | 27.15 | 27.01 | 27.08 | 830,851 | +0.07(+0.25%) |
Jul 28, 2016 | 26.98 | 27.07 | 26.89 | 27.02 | 1,754,054 | +0.10(+0.38%) |
Jul 27, 2016 | 27.02 | 27.02 | 26.80 | 26.92 | 972,459 | +0.24(+0.91%) |
Jul 26, 2016 | 26.56 | 26.73 | 26.52 | 26.67 | 588,952 | +0.13(+0.49%) |
Jul 25, 2016 | 26.53 | 26.58 | 26.47 | 26.54 | 1,310,043 | -0.00(-0.02%) |
Jul 22, 2016 | 26.40 | 26.55 | 26.32 | 26.55 | 1,218,509 | +0.14(+0.53%) |
Jul 21, 2016 | 26.55 | 26.61 | 26.35 | 26.41 | 634,702 | -0.14(-0.54%) |
Jul 20, 2016 | 26.38 | 26.60 | 26.38 | 26.55 | 824,404 | +0.39(+1.48%) |
Jul 19, 2016 | 26.18 | 26.23 | 26.12 | 26.16 | 629,009 | -0.05(-0.18%) |
Jul 18, 2016 | 26.02 | 26.23 | 26.01 | 26.21 | 614,897 | +0.21(+0.81%) |
Jul 15, 2016 | 26.08 | 26.08 | 25.92 | 26.00 | 348,346 | -0.04(-0.15%) |
Jul 14, 2016 | 25.99 | 26.07 | 25.96 | 26.04 | 434,297 | +0.21(+0.83%) |
Jul 13, 2016 | 25.93 | 25.94 | 25.82 | 25.82 | 640,298 | -0.05(-0.17%) |
Jul 12, 2016 | 25.75 | 25.90 | 25.74 | 25.87 | 540,184 | +0.25(+0.97%) |
Jul 11, 2016 | 25.54 | 25.69 | 25.51 | 25.62 | 333,231 | +0.16(+0.64%) |
Jul 08, 2016 | 25.17 | 25.46 | 25.02 | 25.46 | 644,006 | +0.44(+1.75%) |
Jul 07, 2016 | 24.99 | 25.12 | 24.93 | 25.02 | 915,685 | +0.07(+0.27%) |
Jul 06, 2016 | 24.67 | 24.96 | 24.58 | 24.95 | 1,085,868 | +0.18(+0.73%) |
Jul 05, 2016 | 24.84 | 24.87 | 24.65 | 24.77 | 1,468,082 | -0.22(-0.89%) |
Jul 01, 2016 | 24.93 | 25.00 | 25.00 | 25.00 | 486,705 | +0.01(+0.05%) |
Jun 30, 2016 | 24.67 | 24.98 | 24.65 | 24.98 | 1,632,757 | +0.35(+1.42%) |
Jun 29, 2016 | 24.40 | 24.69 | 24.39 | 24.64 | 920,169 | +0.41(+1.67%) |
Jun 28, 2016 | 23.99 | 24.23 | 23.91 | 24.23 | 2,712,351 | +0.50(+2.12%) |
Jun 27, 2016 | 24.15 | 24.15 | 23.62 | 23.73 | 1,856,309 | -0.61(-2.51%) |
Jun 24, 2016 | 24.62 | 24.86 | 24.30 | 24.34 | 1,023,435 | -1.09(-4.28%) |
Jun 23, 2016 | 25.19 | 25.43 | 25.13 | 25.42 | 382,150 | +0.39(+1.54%) |
Jun 22, 2016 | 25.18 | 25.25 | 25.02 | 25.04 | 476,815 | -0.11(-0.45%) |
Jun 21, 2016 | 25.04 | 25.21 | 25.02 | 25.15 | 378,956 | +0.17(+0.66%) |
Jun 20, 2016 | 25.09 | 25.21 | 24.96 | 24.98 | 461,126 | +0.15(+0.60%) |
Jun 17, 2016 | 25.04 | 25.04 | 24.76 | 24.83 | 565,687 | -0.23(-0.93%) |
Jun 16, 2016 | 24.89 | 25.09 | 24.74 | 25.07 | 830,030 | +0.02(+0.09%) |
Jun 15, 2016 | 25.12 | 25.18 | 25.00 | 25.04 | 434,597 | -0.03(-0.10%) |
Jun 14, 2016 | 25.00 | 25.17 | 24.90 | 25.07 | 695,170 | +0.01(+0.04%) |
Jun 13, 2016 | 25.12 | 25.26 | 25.04 | 25.06 | 566,464 | -0.26(-1.01%) |
Jun 10, 2016 | 25.36 | 25.43 | 25.25 | 25.31 | 509,037 | -0.29(-1.14%) |
Jun 09, 2016 | 25.50 | 25.62 | 25.47 | 25.61 | 1,948,104 | +0.00(+0.01%) |
Jun 08, 2016 | 25.56 | 25.64 | 25.52 | 25.60 | 259,511 | +0.07(+0.29%) |
Jun 07, 2016 | 25.54 | 25.62 | 25.52 | 25.53 | 897,237 | +0.04(+0.14%) |
Jun 06, 2016 | 25.42 | 25.55 | 25.42 | 25.49 | 1,464,898 | +0.09(+0.36%) |
Jun 03, 2016 | 25.47 | 25.48 | 25.27 | 25.40 | 583,657 | -0.09(-0.33%) |
Jun 02, 2016 | 25.44 | 25.49 | 25.28 | 25.49 | 842,975 | -0.04(-0.17%) |
Jun 01, 2016 | 25.48 | 25.59 | 25.40 | 25.53 | 590,327 | -0.04(-0.18%) |
May 31, 2016 | 25.53 | 25.60 | 25.41 | 25.58 | 725,169 | +0.06(+0.22%) |
May 27, 2016 | 25.34 | 25.52 | 25.52 | 25.52 | 494,908 | +0.13(+0.49%) |
May 26, 2016 | 25.32 | 25.42 | 25.25 | 25.39 | 441,833 | +0.07(+0.28%) |
May 25, 2016 | 25.20 | 25.39 | 25.20 | 25.32 | 797,782 | +0.22(+0.87%) |
May 24, 2016 | 24.74 | 25.12 | 24.72 | 25.10 | 3,794,226 | +0.53(+2.14%) |
May 23, 2016 | 24.63 | 24.74 | 24.57 | 24.58 | 1,209,651 | -0.02(-0.08%) |
May 20, 2016 | 24.39 | 24.66 | 24.37 | 24.60 | 440,493 | +0.32(+1.34%) |
May 19, 2016 | 24.37 | 24.39 | 24.11 | 24.27 | 999,613 | -0.12(-0.50%) |
May 18, 2016 | 24.20 | 24.54 | 24.20 | 24.40 | 2,742,882 | +0.15(+0.60%) |
May 17, 2016 | 24.48 | 24.56 | 24.19 | 24.25 | 836,183 | -0.25(-1.02%) |
May 16, 2016 | 24.22 | 24.59 | 24.20 | 24.50 | 903,273 | +0.34(+1.40%) |
May 13, 2016 | 24.16 | 24.38 | 24.10 | 24.16 | 1,082,619 | -0.03(-0.12%) |
May 12, 2016 | 24.44 | 24.44 | 24.03 | 24.19 | 775,121 | -0.15(-0.61%) |
May 11, 2016 | 24.46 | 24.59 | 24.34 | 24.34 | 1,174,673 | -0.16(-0.66%) |
May 10, 2016 | 24.26 | 24.51 | 24.21 | 24.50 | 382,144 | +0.33(+1.37%) |
May 09, 2016 | 24.20 | 24.30 | 24.16 | 24.17 | 426,639 | +0.02(+0.07%) |
May 06, 2016 | 23.95 | 24.15 | 23.90 | 24.15 | 708,061 | +0.14(+0.57%) |
May 05, 2016 | 24.10 | 24.15 | 23.97 | 24.02 | 551,410 | +0.00(+0.02%) |
May 04, 2016 | 24.05 | 24.12 | 23.94 | 24.01 | 890,260 | -0.10(-0.42%) |
May 03, 2016 | 24.19 | 24.23 | 24.03 | 24.11 | 1,400,514 | -0.23(-0.95%) |