Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.31 | 26.08 | 25.29 | 25.79 | 4,427,436 | +0.54(+2.12%) |
Jul 28, 2016 | 25.70 | 25.99 | 24.83 | 25.25 | 4,520,374 | -1.34(-5.03%) |
Jul 27, 2016 | 26.40 | 26.98 | 26.28 | 26.59 | 5,164,507 | +0.21(+0.80%) |
Jul 26, 2016 | 25.94 | 26.45 | 25.81 | 26.38 | 2,484,174 | +0.53(+2.04%) |
Jul 25, 2016 | 25.71 | 25.90 | 25.61 | 25.85 | 1,789,277 | +0.19(+0.73%) |
Jul 22, 2016 | 25.76 | 25.80 | 25.29 | 25.67 | 1,848,460 | -0.14(-0.54%) |
Jul 21, 2016 | 25.34 | 25.84 | 25.27 | 25.81 | 2,371,976 | +0.73(+2.91%) |
Jul 20, 2016 | 24.76 | 25.17 | 24.59 | 25.07 | 1,451,355 | +0.31(+1.26%) |
Jul 19, 2016 | 24.70 | 24.90 | 24.57 | 24.76 | 1,477,403 | -0.24(-0.96%) |
Jul 18, 2016 | 24.71 | 25.18 | 24.55 | 25.00 | 2,295,665 | +0.24(+0.97%) |
Jul 15, 2016 | 24.58 | 25.00 | 24.26 | 24.76 | 3,190,928 | +0.25(+1.01%) |
Jul 14, 2016 | 24.72 | 24.92 | 24.41 | 24.51 | 2,432,387 | +0.29(+1.19%) |
Jul 13, 2016 | 24.48 | 24.48 | 23.89 | 24.23 | 2,326,229 | -0.13(-0.54%) |
Jul 12, 2016 | 24.51 | 25.02 | 24.19 | 24.36 | 3,400,398 | +0.26(+1.06%) |
Jul 11, 2016 | 23.96 | 24.61 | 23.96 | 24.10 | 2,704,266 | +0.34(+1.44%) |
Jul 08, 2016 | 23.08 | 23.96 | 22.87 | 23.76 | 4,173,386 | +0.89(+3.91%) |
Jul 07, 2016 | 22.43 | 23.14 | 22.40 | 22.87 | 2,021,186 | +0.58(+2.58%) |
Jul 06, 2016 | 21.84 | 22.42 | 21.48 | 22.29 | 4,677,257 | +0.12(+0.56%) |
Jul 05, 2016 | 23.10 | 23.23 | 22.12 | 22.17 | 2,928,997 | -1.38(-5.84%) |
Jul 01, 2016 | 23.29 | 23.54 | 23.54 | 23.54 | 4,074,303 | +0.60(+2.61%) |
Jun 30, 2016 | 22.81 | 22.95 | 22.25 | 22.94 | 3,366,385 | +0.18(+0.79%) |
Jun 29, 2016 | 22.32 | 22.83 | 21.97 | 22.77 | 3,410,867 | +0.68(+3.06%) |
Jun 28, 2016 | 21.90 | 22.21 | 21.81 | 22.09 | 3,920,053 | +0.57(+2.64%) |
Jun 27, 2016 | 23.22 | 23.27 | 21.39 | 21.52 | 6,801,555 | -2.18(-9.21%) |
Jun 24, 2016 | 24.96 | 25.04 | 23.40 | 23.71 | 10,522,110 | -2.49(-9.50%) |
Jun 23, 2016 | 26.16 | 26.50 | 26.03 | 26.19 | 4,408,768 | +0.43(+1.66%) |
Jun 22, 2016 | 25.75 | 26.17 | 25.71 | 25.77 | 3,050,620 | -0.16(-0.60%) |
Jun 21, 2016 | 26.54 | 26.54 | 25.64 | 25.92 | 4,097,183 | -1.07(-3.97%) |
Jun 20, 2016 | 26.57 | 27.32 | 26.56 | 26.99 | 3,315,309 | +0.97(+3.73%) |
Jun 17, 2016 | 25.57 | 26.20 | 25.50 | 26.02 | 2,326,837 | +0.43(+1.67%) |
Jun 16, 2016 | 25.08 | 25.63 | 24.83 | 25.60 | 2,196,812 | +0.26(+1.01%) |
Jun 15, 2016 | 25.10 | 25.94 | 25.07 | 25.34 | 1,769,140 | +0.35(+1.40%) |
Jun 14, 2016 | 25.30 | 25.71 | 24.79 | 24.99 | 3,312,859 | -0.47(-1.83%) |
Jun 13, 2016 | 25.95 | 26.10 | 25.44 | 25.46 | 1,889,665 | -0.71(-2.70%) |
Jun 10, 2016 | 26.57 | 26.74 | 26.15 | 26.16 | 1,915,515 | -0.78(-2.89%) |
Jun 09, 2016 | 26.75 | 27.00 | 26.43 | 26.94 | 1,598,337 | +0.03(+0.12%) |
Jun 08, 2016 | 27.24 | 27.48 | 26.89 | 26.91 | 1,897,619 | -0.18(-0.66%) |
Jun 07, 2016 | 26.71 | 27.23 | 26.59 | 27.09 | 2,762,572 | +0.37(+1.40%) |
Jun 06, 2016 | 26.32 | 26.78 | 26.05 | 26.71 | 2,662,420 | +0.54(+2.05%) |
Jun 03, 2016 | 26.67 | 26.67 | 25.88 | 26.18 | 2,288,325 | -0.56(-2.09%) |
Jun 02, 2016 | 25.98 | 26.80 | 25.88 | 26.74 | 1,883,365 | +0.67(+2.56%) |
Jun 01, 2016 | 26.12 | 26.31 | 25.42 | 26.07 | 3,489,125 | -0.38(-1.44%) |
May 31, 2016 | 26.11 | 26.59 | 26.07 | 26.45 | 2,465,313 | +0.33(+1.28%) |
May 27, 2016 | 25.82 | 26.12 | 26.12 | 26.12 | 2,182,405 | +0.30(+1.14%) |
May 26, 2016 | 26.11 | 26.16 | 25.70 | 25.82 | 1,595,495 | -0.26(-0.98%) |
May 25, 2016 | 25.71 | 26.16 | 25.71 | 26.08 | 1,999,272 | +0.43(+1.66%) |
May 24, 2016 | 25.33 | 25.84 | 25.03 | 25.65 | 2,052,934 | +0.52(+2.06%) |
May 23, 2016 | 25.33 | 25.46 | 24.94 | 25.13 | 1,449,157 | -0.29(-1.16%) |
May 20, 2016 | 25.16 | 25.52 | 24.97 | 25.43 | 1,349,258 | +0.40(+1.61%) |
May 19, 2016 | 25.63 | 25.87 | 24.93 | 25.02 | 2,577,818 | -0.86(-3.32%) |
May 18, 2016 | 25.72 | 26.20 | 25.46 | 25.88 | 2,327,643 | -0.02(-0.09%) |
May 17, 2016 | 25.70 | 26.19 | 25.52 | 25.91 | 2,815,414 | +0.03(+0.12%) |
May 16, 2016 | 25.65 | 26.05 | 25.55 | 25.87 | 1,473,198 | +0.35(+1.36%) |
May 13, 2016 | 26.01 | 26.39 | 25.51 | 25.53 | 2,307,084 | -0.60(-2.31%) |
May 12, 2016 | 26.53 | 26.77 | 25.95 | 26.13 | 1,482,345 | -0.19(-0.74%) |
May 11, 2016 | 26.35 | 26.86 | 26.25 | 26.32 | 2,865,066 | -0.19(-0.70%) |
May 10, 2016 | 26.38 | 26.64 | 26.11 | 26.51 | 1,740,494 | +0.31(+1.18%) |
May 09, 2016 | 26.21 | 26.46 | 26.07 | 26.20 | 1,980,811 | -0.07(-0.27%) |
May 06, 2016 | 26.15 | 26.56 | 26.00 | 26.27 | 3,507,583 | +0.06(+0.24%) |
May 05, 2016 | 26.83 | 27.13 | 26.19 | 26.21 | 2,281,301 | -0.41(-1.54%) |
May 04, 2016 | 27.44 | 27.50 | 26.60 | 26.62 | 2,998,894 | -1.09(-3.94%) |
May 03, 2016 | 27.37 | 28.20 | 26.70 | 27.71 | 3,820,472 | +0.08(+0.28%) |