Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.19 | 25.21 | 24.74 | 24.98 | 6,966,864 | -0.32(-1.27%) |
Jul 28, 2016 | 25.20 | 25.40 | 25.13 | 25.30 | 7,256,637 | +0.12(+0.48%) |
Jul 27, 2016 | 25.67 | 25.74 | 24.92 | 25.18 | 5,345,653 | -0.49(-1.92%) |
Jul 26, 2016 | 26.00 | 26.07 | 25.52 | 25.67 | 8,754,167 | -0.51(-1.94%) |
Jul 25, 2016 | 26.12 | 26.18 | 25.94 | 26.18 | 5,044,549 | +0.06(+0.25%) |
Jul 22, 2016 | 25.72 | 26.17 | 25.66 | 26.12 | 7,037,404 | +0.39(+1.53%) |
Jul 21, 2016 | 25.67 | 25.76 | 25.57 | 25.72 | 5,483,496 | -0.01(-0.06%) |
Jul 20, 2016 | 25.88 | 25.93 | 25.72 | 25.74 | 4,160,316 | -0.14(-0.55%) |
Jul 19, 2016 | 26.00 | 26.00 | 25.72 | 25.88 | 3,525,088 | -0.08(-0.30%) |
Jul 18, 2016 | 25.86 | 25.99 | 25.83 | 25.96 | 2,589,269 | +0.07(+0.28%) |
Jul 15, 2016 | 25.69 | 25.90 | 25.69 | 25.89 | 3,857,494 | +0.24(+0.95%) |
Jul 14, 2016 | 25.92 | 26.04 | 25.63 | 25.64 | 5,307,020 | -0.42(-1.62%) |
Jul 13, 2016 | 26.08 | 26.10 | 25.89 | 26.07 | 5,576,947 | +0.18(+0.69%) |
Jul 12, 2016 | 25.64 | 26.07 | 25.64 | 25.89 | 7,874,467 | +0.06(+0.22%) |
Jul 11, 2016 | 25.67 | 25.86 | 25.47 | 25.83 | 4,997,604 | +0.06(+0.25%) |
Jul 08, 2016 | 25.22 | 25.78 | 25.27 | 25.77 | 5,218,047 | +0.49(+1.95%) |
Jul 07, 2016 | 25.41 | 25.45 | 25.13 | 25.27 | 4,840,597 | -0.21(-0.81%) |
Jul 06, 2016 | 25.16 | 25.53 | 25.02 | 25.48 | 5,567,654 | +0.31(+1.25%) |
Jul 05, 2016 | 25.09 | 25.20 | 25.04 | 25.16 | 3,126,865 | +0.04(+0.14%) |
Jul 01, 2016 | 25.05 | 25.13 | 25.13 | 25.13 | 4,543,723 | +0.16(+0.63%) |
Jun 30, 2016 | 24.47 | 24.98 | 24.28 | 24.97 | 5,829,541 | +0.51(+2.11%) |
Jun 29, 2016 | 24.24 | 24.50 | 24.19 | 24.46 | 5,271,127 | +0.33(+1.36%) |
Jun 28, 2016 | 23.78 | 24.13 | 23.54 | 24.13 | 6,501,979 | +0.44(+1.87%) |
Jun 27, 2016 | 23.48 | 23.72 | 23.32 | 23.68 | 4,406,779 | +0.16(+0.70%) |
Jun 24, 2016 | 23.43 | 23.93 | 23.38 | 23.52 | 6,615,685 | -0.20(-0.84%) |
Jun 23, 2016 | 23.71 | 23.78 | 23.49 | 23.72 | 5,762,239 | +0.09(+0.36%) |
Jun 22, 2016 | 23.86 | 23.93 | 23.62 | 23.63 | 5,725,572 | -0.36(-1.49%) |
Jun 21, 2016 | 24.13 | 24.23 | 23.76 | 23.99 | 5,641,473 | -0.14(-0.59%) |
Jun 20, 2016 | 24.54 | 24.59 | 24.11 | 24.13 | 5,862,802 | -0.39(-1.60%) |
Jun 17, 2016 | 24.31 | 24.53 | 24.22 | 24.53 | 4,276,538 | +0.21(+0.88%) |
Jun 16, 2016 | 24.10 | 24.37 | 24.04 | 24.31 | 2,795,875 | +0.24(+1.01%) |
Jun 15, 2016 | 24.17 | 24.23 | 24.02 | 24.07 | 3,016,593 | -0.07(-0.30%) |
Jun 14, 2016 | 24.12 | 24.17 | 23.94 | 24.14 | 3,165,614 | +0.06(+0.27%) |
Jun 13, 2016 | 24.09 | 24.22 | 23.98 | 24.08 | 3,501,481 | -0.03(-0.12%) |
Jun 10, 2016 | 24.49 | 24.57 | 24.02 | 24.11 | 4,102,958 | -0.39(-1.61%) |
Jun 09, 2016 | 24.40 | 24.53 | 24.30 | 24.50 | 3,134,924 | +0.09(+0.35%) |
Jun 08, 2016 | 24.35 | 24.47 | 24.23 | 24.41 | 4,073,288 | +0.04(+0.18%) |
Jun 07, 2016 | 24.13 | 24.48 | 24.10 | 24.37 | 5,153,601 | +0.21(+0.86%) |
Jun 06, 2016 | 24.13 | 24.28 | 23.98 | 24.16 | 4,496,746 | -0.03(-0.12%) |
Jun 03, 2016 | 24.01 | 24.22 | 23.91 | 24.19 | 3,508,282 | +0.36(+1.53%) |
Jun 02, 2016 | 23.58 | 23.88 | 23.53 | 23.83 | 3,886,749 | +0.17(+0.73%) |
Jun 01, 2016 | 23.54 | 23.75 | 23.46 | 23.66 | 4,123,833 | +0.19(+0.79%) |
May 31, 2016 | 23.26 | 23.51 | 23.19 | 23.47 | 4,829,894 | +0.24(+1.02%) |
May 27, 2016 | 23.21 | 23.23 | 23.23 | 23.23 | 3,573,243 | +0.09(+0.40%) |
May 26, 2016 | 23.03 | 23.24 | 22.94 | 23.14 | 5,322,025 | +0.17(+0.75%) |
May 25, 2016 | 22.70 | 23.08 | 22.44 | 22.97 | 6,980,043 | +0.01(+0.06%) |
May 24, 2016 | 22.98 | 23.15 | 22.85 | 22.95 | 3,583,428 | +0.02(+0.09%) |
May 23, 2016 | 23.15 | 23.18 | 22.92 | 22.93 | 4,454,402 | -0.16(-0.71%) |
May 20, 2016 | 23.22 | 23.22 | 22.96 | 23.10 | 3,275,116 | -0.04(-0.19%) |
May 19, 2016 | 22.86 | 23.15 | 22.77 | 23.14 | 4,733,959 | +0.14(+0.62%) |
May 18, 2016 | 23.42 | 23.63 | 22.83 | 23.00 | 7,331,581 | -0.59(-2.52%) |
May 17, 2016 | 23.81 | 23.88 | 23.51 | 23.59 | 5,562,373 | -0.26(-1.11%) |
May 16, 2016 | 24.00 | 24.04 | 23.82 | 23.86 | 4,967,598 | -0.09(-0.39%) |
May 13, 2016 | 24.20 | 24.30 | 23.89 | 23.95 | 6,668,395 | -0.35(-1.44%) |
May 12, 2016 | 24.26 | 24.46 | 24.14 | 24.30 | 6,488,156 | +0.01(+0.06%) |
May 11, 2016 | 24.34 | 24.44 | 24.14 | 24.29 | 4,792,066 | +0.04(+0.18%) |
May 10, 2016 | 24.03 | 24.36 | 24.01 | 24.24 | 5,212,431 | +0.24(+1.01%) |
May 09, 2016 | 23.74 | 24.07 | 23.66 | 24.00 | 5,222,039 | +0.33(+1.39%) |
May 06, 2016 | 23.92 | 23.92 | 23.57 | 23.67 | 5,677,997 | -0.30(-1.25%) |
May 05, 2016 | 24.10 | 24.28 | 23.83 | 23.97 | 4,155,348 | -0.10(-0.42%) |
May 04, 2016 | 23.70 | 24.16 | 23.51 | 24.07 | 6,779,379 | +0.32(+1.36%) |
May 03, 2016 | 23.45 | 24.06 | 23.45 | 23.75 | 12,009,905 | +0.36(+1.54%) |