Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.58 | 25.76 | 25.48 | 25.62 | 4,852,011 | -0.02(-0.07%) |
Jul 28, 2016 | 25.40 | 25.67 | 25.18 | 25.63 | 1,567,621 | +0.15(+0.59%) |
Jul 27, 2016 | 25.57 | 25.63 | 25.29 | 25.48 | 1,750,464 | -0.16(-0.61%) |
Jul 26, 2016 | 25.57 | 25.67 | 25.43 | 25.64 | 2,180,735 | +0.09(+0.34%) |
Jul 25, 2016 | 25.49 | 25.57 | 25.31 | 25.55 | 2,073,241 | +0.03(+0.12%) |
Jul 22, 2016 | 25.07 | 25.60 | 25.02 | 25.52 | 1,826,536 | +0.49(+1.96%) |
Jul 21, 2016 | 24.92 | 25.04 | 24.86 | 25.03 | 941,313 | +0.05(+0.20%) |
Jul 20, 2016 | 24.88 | 24.98 | 24.84 | 24.98 | 1,453,560 | +0.12(+0.50%) |
Jul 19, 2016 | 24.66 | 24.92 | 24.57 | 24.86 | 3,538,852 | +0.17(+0.70%) |
Jul 18, 2016 | 24.81 | 24.83 | 24.66 | 24.68 | 1,186,369 | -0.08(-0.33%) |
Jul 15, 2016 | 25.00 | 25.04 | 24.58 | 24.76 | 3,037,273 | -0.26(-1.04%) |
Jul 14, 2016 | 25.34 | 25.52 | 24.99 | 25.02 | 1,807,889 | -0.16(-0.64%) |
Jul 13, 2016 | 25.53 | 25.60 | 25.09 | 25.19 | 2,005,919 | -0.27(-1.07%) |
Jul 12, 2016 | 25.17 | 25.51 | 25.05 | 25.46 | 2,373,805 | +0.40(+1.61%) |
Jul 11, 2016 | 24.86 | 25.07 | 24.78 | 25.06 | 1,755,836 | +0.29(+1.15%) |
Jul 08, 2016 | 24.61 | 24.92 | 24.40 | 24.77 | 6,329,191 | +0.35(+1.45%) |
Jul 07, 2016 | 24.88 | 24.91 | 24.38 | 24.42 | 2,483,609 | -0.45(-1.80%) |
Jul 06, 2016 | 25.06 | 25.24 | 24.67 | 24.86 | 3,481,936 | -0.27(-1.09%) |
Jul 05, 2016 | 24.81 | 25.21 | 24.81 | 25.14 | 2,930,653 | +0.31(+1.25%) |
Jul 01, 2016 | 24.81 | 24.83 | 24.83 | 24.83 | 2,889,244 | +0.07(+0.28%) |
Jun 30, 2016 | 24.58 | 24.76 | 24.45 | 24.76 | 2,899,463 | +0.17(+0.71%) |
Jun 29, 2016 | 24.09 | 24.62 | 24.09 | 24.58 | 3,110,369 | +0.61(+2.54%) |
Jun 28, 2016 | 23.77 | 24.07 | 23.73 | 23.97 | 2,995,505 | +0.37(+1.55%) |
Jun 27, 2016 | 23.37 | 23.65 | 23.17 | 23.61 | 2,820,038 | +0.16(+0.66%) |
Jun 24, 2016 | 23.22 | 23.58 | 23.22 | 23.45 | 7,427,948 | -0.54(-2.25%) |
Jun 23, 2016 | 23.96 | 24.08 | 23.90 | 23.99 | 1,406,067 | +0.21(+0.86%) |
Jun 22, 2016 | 23.74 | 23.87 | 23.73 | 23.79 | 1,592,643 | +0.02(+0.10%) |
Jun 21, 2016 | 23.78 | 23.87 | 23.65 | 23.76 | 1,722,917 | +0.07(+0.31%) |
Jun 20, 2016 | 23.78 | 23.92 | 23.66 | 23.69 | 1,983,475 | -0.09(-0.37%) |
Jun 17, 2016 | 23.78 | 23.87 | 23.56 | 23.78 | 2,912,926 | -0.06(-0.26%) |
Jun 16, 2016 | 23.84 | 23.91 | 23.64 | 23.84 | 2,514,209 | -0.13(-0.54%) |
Jun 15, 2016 | 23.66 | 23.99 | 23.58 | 23.97 | 3,593,397 | +0.32(+1.37%) |
Jun 14, 2016 | 23.49 | 23.76 | 23.36 | 23.64 | 4,152,260 | +0.06(+0.26%) |
Jun 13, 2016 | 23.14 | 23.71 | 23.09 | 23.58 | 4,953,425 | +0.47(+2.02%) |
Jun 10, 2016 | 22.92 | 23.17 | 22.82 | 23.12 | 3,938,883 | +0.05(+0.22%) |
Jun 09, 2016 | 22.99 | 23.09 | 22.79 | 23.07 | 2,515,903 | +0.05(+0.22%) |
Jun 08, 2016 | 22.81 | 23.05 | 22.77 | 23.02 | 3,415,489 | +0.21(+0.90%) |
Jun 07, 2016 | 22.79 | 22.91 | 22.75 | 22.81 | 3,250,590 | +0.17(+0.74%) |
Jun 06, 2016 | 22.86 | 22.94 | 22.63 | 22.64 | 3,899,973 | -0.17(-0.76%) |
Jun 03, 2016 | 22.88 | 23.05 | 22.64 | 22.82 | 3,586,583 | +0.06(+0.25%) |
Jun 02, 2016 | 22.45 | 22.78 | 22.44 | 22.76 | 3,444,743 | +0.28(+1.26%) |
Jun 01, 2016 | 22.42 | 22.60 | 22.36 | 22.48 | 3,839,269 | -0.06(-0.24%) |
May 31, 2016 | 22.57 | 22.63 | 22.30 | 22.53 | 8,725,537 | -0.04(-0.16%) |
May 27, 2016 | 22.58 | 22.57 | 22.57 | 22.57 | 5,673,545 | -0.01(-0.05%) |
May 26, 2016 | 22.48 | 22.69 | 22.48 | 22.58 | 2,609,857 | +0.17(+0.74%) |
May 25, 2016 | 22.57 | 22.62 | 22.33 | 22.42 | 1,954,749 | -0.04(-0.19%) |
May 24, 2016 | 22.22 | 22.53 | 22.14 | 22.46 | 3,030,994 | +0.38(+1.72%) |
May 23, 2016 | 22.18 | 22.20 | 21.90 | 22.08 | 2,793,096 | -0.12(-0.52%) |
May 20, 2016 | 22.41 | 22.49 | 22.10 | 22.20 | 3,209,701 | -0.09(-0.39%) |
May 19, 2016 | 22.28 | 22.39 | 21.93 | 22.28 | 4,145,971 | -0.17(-0.74%) |
May 18, 2016 | 23.04 | 23.05 | 22.24 | 22.45 | 4,327,843 | -0.67(-2.92%) |
May 17, 2016 | 23.30 | 23.40 | 22.97 | 23.12 | 3,012,789 | -0.21(-0.92%) |
May 16, 2016 | 23.28 | 23.45 | 23.19 | 23.34 | 3,043,646 | +0.10(+0.42%) |
May 13, 2016 | 23.32 | 23.38 | 23.05 | 23.24 | 2,113,798 | -0.12(-0.50%) |
May 12, 2016 | 23.00 | 23.44 | 23.00 | 23.36 | 2,765,946 | +0.36(+1.57%) |
May 11, 2016 | 23.34 | 23.34 | 22.88 | 22.99 | 4,249,785 | -0.37(-1.58%) |
May 10, 2016 | 23.40 | 23.46 | 23.12 | 23.36 | 4,701,277 | -0.04(-0.16%) |
May 09, 2016 | 23.26 | 23.70 | 23.26 | 23.40 | 4,492,861 | +0.09(+0.39%) |
May 06, 2016 | 22.81 | 23.36 | 22.77 | 23.31 | 3,412,342 | +0.45(+1.96%) |
May 05, 2016 | 22.86 | 22.93 | 22.66 | 22.86 | 2,355,423 | +0.10(+0.46%) |
May 04, 2016 | 22.30 | 22.87 | 22.30 | 22.76 | 5,777,080 | +0.37(+1.64%) |
May 03, 2016 | 22.40 | 22.42 | 22.15 | 22.39 | 18,844,806 | -0.06(-0.27%) |