Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.99 | 25.01 | 24.76 | 24.90 | 1,783,220 | -0.04(-0.15%) |
Jul 28, 2016 | 25.16 | 25.28 | 24.94 | 24.94 | 3,945,743 | -0.33(-1.31%) |
Jul 27, 2016 | 25.32 | 25.32 | 25.11 | 25.27 | 1,944,079 | +0.03(+0.11%) |
Jul 26, 2016 | 25.34 | 25.43 | 25.06 | 25.24 | 1,615,120 | -0.05(-0.18%) |
Jul 25, 2016 | 25.53 | 25.58 | 25.25 | 25.29 | 1,756,201 | -0.29(-1.15%) |
Jul 22, 2016 | 25.70 | 25.70 | 25.45 | 25.58 | 2,745,820 | +0.05(+0.18%) |
Jul 21, 2016 | 25.51 | 25.73 | 25.34 | 25.54 | 3,685,002 | -0.07(-0.29%) |
Jul 20, 2016 | 26.20 | 26.24 | 25.45 | 25.61 | 5,507,494 | -0.60(-2.28%) |
Jul 19, 2016 | 26.19 | 26.32 | 26.10 | 26.21 | 2,284,471 | -0.12(-0.45%) |
Jul 18, 2016 | 26.34 | 26.47 | 26.27 | 26.33 | 1,781,042 | -0.01(-0.04%) |
Jul 15, 2016 | 26.61 | 26.61 | 26.10 | 26.34 | 2,708,372 | -0.03(-0.10%) |
Jul 14, 2016 | 26.46 | 26.54 | 26.27 | 26.37 | 1,835,662 | +0.19(+0.74%) |
Jul 13, 2016 | 26.00 | 26.24 | 25.85 | 26.17 | 3,596,197 | +0.30(+1.18%) |
Jul 12, 2016 | 26.04 | 26.16 | 25.81 | 25.87 | 2,172,341 | -0.01(-0.04%) |
Jul 11, 2016 | 25.80 | 26.03 | 25.70 | 25.88 | 1,263,366 | +0.08(+0.32%) |
Jul 08, 2016 | 25.35 | 25.80 | 25.11 | 25.80 | 2,075,200 | +0.68(+2.71%) |
Jul 07, 2016 | 24.82 | 25.16 | 24.82 | 25.11 | 1,782,911 | +0.35(+1.41%) |
Jul 05, 2016 | 25.29 | 25.29 | 24.63 | 24.76 | 2,569,818 | -0.58(-2.29%) |
Jul 01, 2016 | 25.10 | 25.34 | 25.34 | 25.34 | 1,835,825 | +0.24(+0.95%) |
Jun 30, 2016 | 25.05 | 25.16 | 24.81 | 25.10 | 2,942,019 | +0.17(+0.66%) |
Jun 29, 2016 | 24.63 | 24.97 | 24.53 | 24.94 | 3,397,579 | +0.41(+1.69%) |
Jun 28, 2016 | 24.38 | 24.73 | 24.29 | 24.52 | 3,552,398 | +0.33(+1.37%) |
Jun 27, 2016 | 24.49 | 24.49 | 24.09 | 24.19 | 4,959,817 | -0.46(-1.87%) |
Jun 24, 2016 | 25.50 | 25.74 | 24.64 | 24.65 | 6,043,395 | -2.05(-7.66%) |
Jun 23, 2016 | 26.62 | 26.79 | 26.52 | 26.70 | 3,290,563 | +0.29(+1.08%) |
Jun 22, 2016 | 26.41 | 26.67 | 26.36 | 26.41 | 2,547,671 | +0.07(+0.28%) |
Jun 21, 2016 | 26.67 | 26.71 | 26.30 | 26.34 | 2,133,263 | -0.32(-1.21%) |
Jun 20, 2016 | 26.73 | 26.97 | 26.66 | 26.66 | 2,950,290 | +0.22(+0.84%) |
Jun 17, 2016 | 26.54 | 26.67 | 26.23 | 26.44 | 5,422,710 | -0.29(-1.10%) |
Jun 16, 2016 | 26.51 | 26.90 | 26.26 | 26.74 | 2,861,354 | +0.05(+0.17%) |
Jun 15, 2016 | 26.69 | 26.91 | 26.63 | 26.69 | 2,852,392 | -0.01(-0.03%) |
Jun 14, 2016 | 26.72 | 26.78 | 26.43 | 26.70 | 1,970,933 | -0.09(-0.34%) |
Jun 13, 2016 | 26.68 | 27.04 | 26.68 | 26.79 | 1,880,843 | +0.08(+0.31%) |
Jun 10, 2016 | 26.75 | 26.94 | 26.55 | 26.71 | 2,875,561 | -0.39(-1.43%) |
Jun 09, 2016 | 27.21 | 27.26 | 26.86 | 27.09 | 2,315,463 | -0.26(-0.94%) |
Jun 08, 2016 | 27.28 | 27.38 | 27.15 | 27.35 | 1,600,242 | +0.01(+0.03%) |
Jun 07, 2016 | 27.39 | 27.54 | 27.30 | 27.34 | 2,367,321 | -0.05(-0.17%) |
Jun 06, 2016 | 27.40 | 27.45 | 27.19 | 27.39 | 1,488,309 | +0.12(+0.44%) |
Jun 03, 2016 | 27.47 | 27.47 | 26.91 | 27.27 | 1,659,851 | -0.24(-0.87%) |
Jun 02, 2016 | 27.24 | 27.52 | 27.22 | 27.51 | 1,343,077 | +0.15(+0.54%) |
Jun 01, 2016 | 26.96 | 27.39 | 26.93 | 27.36 | 2,247,499 | +0.42(+1.57%) |
May 31, 2016 | 26.93 | 27.08 | 26.72 | 26.94 | 2,407,774 | -0.02(-0.07%) |
May 27, 2016 | 26.70 | 26.96 | 26.96 | 26.96 | 2,559,388 | +0.27(+1.00%) |
May 26, 2016 | 26.88 | 27.10 | 26.68 | 26.69 | 2,840,185 | -0.21(-0.79%) |
May 25, 2016 | 26.63 | 26.98 | 26.58 | 26.90 | 2,295,928 | +0.33(+1.25%) |
May 24, 2016 | 26.39 | 26.62 | 26.31 | 26.57 | 2,224,574 | +0.37(+1.41%) |
May 23, 2016 | 26.25 | 26.60 | 26.18 | 26.20 | 3,146,771 | -0.02(-0.07%) |
May 20, 2016 | 26.05 | 26.43 | 26.05 | 26.22 | 2,336,537 | +0.19(+0.74%) |
May 19, 2016 | 26.20 | 26.25 | 25.82 | 26.03 | 1,894,864 | -0.21(-0.81%) |
May 18, 2016 | 26.47 | 26.57 | 26.06 | 26.24 | 2,766,342 | -0.32(-1.21%) |
May 17, 2016 | 26.72 | 26.97 | 26.45 | 26.56 | 2,453,375 | -0.28(-1.03%) |
May 16, 2016 | 26.88 | 27.00 | 26.62 | 26.84 | 1,884,493 | -0.10(-0.38%) |
May 13, 2016 | 26.95 | 27.21 | 26.84 | 26.94 | 1,910,562 | -0.10(-0.37%) |
May 12, 2016 | 27.28 | 27.43 | 26.92 | 27.04 | 2,791,843 | -0.22(-0.81%) |
May 11, 2016 | 27.45 | 27.45 | 27.09 | 27.26 | 2,911,798 | -0.40(-1.43%) |
May 10, 2016 | 27.27 | 27.69 | 27.14 | 27.66 | 3,238,238 | +0.57(+2.11%) |
May 09, 2016 | 27.26 | 27.44 | 26.95 | 27.09 | 2,626,180 | -0.11(-0.41%) |
May 06, 2016 | 27.31 | 27.32 | 26.95 | 27.20 | 2,963,119 | -0.28(-1.01%) |
May 05, 2016 | 26.86 | 27.56 | 26.45 | 27.47 | 5,993,061 | +0.22(+0.81%) |
May 04, 2016 | 27.31 | 27.58 | 27.21 | 27.25 | 4,412,164 | -0.10(-0.37%) |
May 03, 2016 | 27.60 | 27.72 | 27.32 | 27.35 | 3,709,138 | -0.51(-1.82%) |