Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 26.26 | 26.63 | 26.10 | 26.24 | 3,112,435 | -0.06(-0.24%) |
Jul 28, 2016 | 26.37 | 26.39 | 25.91 | 26.31 | 4,319,160 | -0.26(-0.96%) |
Jul 27, 2016 | 26.32 | 26.93 | 26.12 | 26.56 | 9,457,257 | +1.08(+4.23%) |
Jul 26, 2016 | 24.76 | 25.58 | 24.53 | 25.49 | 5,477,336 | +0.82(+3.33%) |
Jul 25, 2016 | 24.69 | 25.05 | 24.54 | 24.66 | 2,538,105 | -0.04(-0.15%) |
Jul 22, 2016 | 24.61 | 24.76 | 24.38 | 24.70 | 1,771,046 | -0.03(-0.11%) |
Jul 21, 2016 | 24.38 | 24.79 | 24.38 | 24.73 | 2,357,255 | +0.41(+1.69%) |
Jul 20, 2016 | 24.28 | 24.47 | 24.19 | 24.32 | 1,727,259 | +0.09(+0.38%) |
Jul 19, 2016 | 24.18 | 24.37 | 24.08 | 24.23 | 3,004,916 | +0.01(+0.04%) |
Jul 18, 2016 | 24.22 | 24.30 | 23.98 | 24.22 | 2,360,697 | +0.00(+0.00%) |
Jul 15, 2016 | 24.41 | 24.41 | 24.07 | 24.22 | 3,026,907 | -0.11(-0.45%) |
Jul 14, 2016 | 24.57 | 24.65 | 24.21 | 24.33 | 3,723,860 | +0.05(+0.23%) |
Jul 13, 2016 | 24.78 | 24.91 | 24.22 | 24.27 | 5,132,578 | -0.48(-1.96%) |
Jul 12, 2016 | 24.60 | 25.21 | 24.56 | 24.76 | 4,948,619 | +0.41(+1.69%) |
Jul 11, 2016 | 24.39 | 24.76 | 24.28 | 24.34 | 3,044,159 | +0.12(+0.49%) |
Jul 08, 2016 | 23.64 | 24.42 | 23.39 | 24.23 | 4,542,056 | +0.83(+3.55%) |
Jul 07, 2016 | 23.09 | 23.60 | 23.09 | 23.39 | 2,655,691 | +0.63(+2.77%) |
Jul 05, 2016 | 23.51 | 23.55 | 22.69 | 22.76 | 3,822,539 | -0.89(-3.75%) |
Jul 01, 2016 | 23.48 | 23.65 | 23.65 | 23.65 | 3,457,076 | +0.22(+0.94%) |
Jun 30, 2016 | 23.34 | 23.43 | 22.98 | 23.43 | 5,238,647 | +0.21(+0.90%) |
Jun 29, 2016 | 23.03 | 23.39 | 23.03 | 23.22 | 3,975,051 | +0.16(+0.67%) |
Jun 28, 2016 | 22.55 | 23.14 | 22.51 | 23.07 | 4,311,678 | +0.67(+2.98%) |
Jun 27, 2016 | 23.02 | 23.02 | 22.28 | 22.40 | 6,252,838 | -0.95(-4.07%) |
Jun 24, 2016 | 23.85 | 24.21 | 23.31 | 23.35 | 6,879,417 | -1.68(-6.71%) |
Jun 23, 2016 | 25.04 | 25.31 | 24.95 | 25.03 | 3,119,861 | +0.19(+0.77%) |
Jun 22, 2016 | 24.85 | 25.19 | 24.66 | 24.84 | 2,260,770 | -0.03(-0.11%) |
Jun 21, 2016 | 25.15 | 25.15 | 24.70 | 24.86 | 2,486,873 | -0.30(-1.20%) |
Jun 20, 2016 | 25.31 | 25.63 | 25.14 | 25.17 | 2,294,162 | +0.19(+0.77%) |
Jun 17, 2016 | 24.64 | 25.00 | 24.55 | 24.97 | 4,072,982 | +0.25(+1.00%) |
Jun 16, 2016 | 24.29 | 24.77 | 24.00 | 24.73 | 3,006,187 | +0.23(+0.93%) |
Jun 15, 2016 | 24.31 | 24.90 | 24.21 | 24.50 | 2,370,355 | +0.21(+0.86%) |
Jun 14, 2016 | 24.65 | 24.72 | 24.08 | 24.29 | 3,189,365 | -0.37(-1.52%) |
Jun 13, 2016 | 25.00 | 25.05 | 24.65 | 24.66 | 2,448,381 | -0.37(-1.49%) |
Jun 10, 2016 | 25.06 | 25.37 | 24.88 | 25.04 | 3,648,613 | -0.29(-1.15%) |
Jun 09, 2016 | 25.49 | 25.52 | 25.09 | 25.33 | 2,507,374 | -0.16(-0.64%) |
Jun 08, 2016 | 24.93 | 25.57 | 24.92 | 25.49 | 3,339,801 | +0.53(+2.12%) |
Jun 07, 2016 | 24.83 | 25.20 | 24.69 | 24.97 | 2,738,478 | +0.16(+0.66%) |
Jun 06, 2016 | 24.66 | 24.81 | 24.42 | 24.80 | 4,053,850 | +0.04(+0.15%) |
Jun 03, 2016 | 24.95 | 24.99 | 24.39 | 24.76 | 3,019,723 | -0.34(-1.35%) |
Jun 02, 2016 | 25.00 | 25.33 | 24.95 | 25.10 | 1,980,244 | +0.10(+0.40%) |
Jun 01, 2016 | 25.37 | 25.48 | 24.83 | 25.00 | 3,642,861 | -0.54(-2.11%) |
May 31, 2016 | 25.49 | 25.61 | 25.38 | 25.54 | 3,784,777 | +0.16(+0.65%) |
May 27, 2016 | 25.02 | 25.38 | 25.38 | 25.38 | 2,527,647 | +0.38(+1.53%) |
May 26, 2016 | 25.17 | 25.38 | 24.99 | 24.99 | 3,172,196 | -0.20(-0.80%) |
May 25, 2016 | 25.53 | 25.68 | 25.14 | 25.19 | 5,046,224 | -0.27(-1.08%) |
May 24, 2016 | 25.04 | 25.56 | 24.83 | 25.47 | 4,143,767 | +0.88(+3.56%) |
May 23, 2016 | 24.84 | 24.97 | 24.51 | 24.59 | 2,681,579 | -0.22(-0.88%) |
May 20, 2016 | 24.88 | 25.23 | 24.72 | 24.81 | 3,163,152 | +0.10(+0.41%) |
May 19, 2016 | 24.83 | 25.04 | 24.52 | 24.71 | 3,622,597 | -0.32(-1.28%) |
May 18, 2016 | 25.06 | 25.41 | 24.83 | 25.03 | 2,771,342 | -0.07(-0.29%) |
May 17, 2016 | 25.07 | 25.54 | 24.96 | 25.10 | 3,858,078 | -0.06(-0.25%) |
May 16, 2016 | 25.34 | 25.57 | 25.08 | 25.17 | 4,320,953 | -0.08(-0.33%) |
May 13, 2016 | 25.43 | 25.94 | 25.19 | 25.25 | 2,506,635 | -0.31(-1.21%) |
May 12, 2016 | 25.62 | 26.02 | 25.39 | 25.56 | 2,380,413 | +0.04(+0.14%) |
May 11, 2016 | 25.92 | 26.17 | 25.51 | 25.52 | 2,522,631 | -0.42(-1.62%) |
May 10, 2016 | 25.84 | 26.14 | 25.78 | 25.94 | 3,231,543 | +0.21(+0.82%) |
May 09, 2016 | 25.83 | 26.13 | 25.72 | 25.73 | 3,485,182 | -0.01(-0.04%) |
May 06, 2016 | 25.39 | 25.76 | 25.23 | 25.74 | 5,214,740 | +0.27(+1.08%) |
May 05, 2016 | 25.56 | 25.74 | 25.28 | 25.47 | 4,828,308 | +0.15(+0.58%) |
May 04, 2016 | 25.70 | 25.83 | 25.20 | 25.32 | 7,038,038 | -0.64(-2.46%) |
May 03, 2016 | 25.95 | 26.10 | 25.33 | 25.96 | 3,927,358 | -0.31(-1.18%) |