Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 26.30 | 26.55 | 26.30 | 26.51 | 11,299,981 | +0.18(+0.68%) |
Jul 28, 2016 | 26.25 | 26.47 | 26.15 | 26.33 | 8,944,155 | +0.05(+0.20%) |
Jul 27, 2016 | 26.48 | 26.59 | 25.94 | 26.28 | 11,667,912 | -0.26(-0.98%) |
Jul 26, 2016 | 26.74 | 26.78 | 26.45 | 26.54 | 8,640,831 | -0.22(-0.82%) |
Jul 25, 2016 | 26.72 | 26.82 | 26.58 | 26.76 | 6,172,249 | -0.07(-0.25%) |
Jul 22, 2016 | 26.45 | 26.89 | 26.40 | 26.82 | 8,171,499 | +0.32(+1.21%) |
Jul 21, 2016 | 26.24 | 26.54 | 26.12 | 26.50 | 8,010,218 | +0.22(+0.83%) |
Jul 20, 2016 | 26.57 | 26.58 | 26.27 | 26.29 | 8,163,112 | -0.18(-0.69%) |
Jul 19, 2016 | 26.43 | 26.51 | 26.29 | 26.47 | 7,729,548 | -0.03(-0.12%) |
Jul 18, 2016 | 26.40 | 26.59 | 26.36 | 26.50 | 9,904,321 | +0.14(+0.52%) |
Jul 15, 2016 | 26.35 | 26.51 | 26.26 | 26.36 | 6,528,473 | +0.07(+0.27%) |
Jul 14, 2016 | 26.30 | 26.47 | 26.15 | 26.29 | 11,884,657 | -0.19(-0.73%) |
Jul 13, 2016 | 26.42 | 26.56 | 26.33 | 26.48 | 10,024,349 | +0.17(+0.66%) |
Jul 12, 2016 | 26.67 | 26.86 | 26.30 | 26.31 | 11,104,863 | -0.49(-1.82%) |
Jul 11, 2016 | 26.74 | 26.81 | 26.47 | 26.80 | 6,663,708 | -0.05(-0.18%) |
Jul 08, 2016 | 5.244 | 26.86 | 26.52 | 26.85 | 9,626,322 | +0.33(+1.25%) |
Jul 07, 2016 | 26.97 | 27.03 | 26.44 | 26.52 | 9,301,071 | -0.53(-1.96%) |
Jul 06, 2016 | 5.249 | 5.261 | 5.234 | 27.05 | 12,088,661 | +0.00(+0.02%) |
Jul 05, 2016 | 26.80 | 27.14 | 26.76 | 27.04 | 12,202,732 | +0.24(+0.88%) |
Jul 01, 2016 | 5.308 | 26.81 | 26.81 | 26.81 | 808,676 | -0.14(-0.51%) |
Jun 30, 2016 | 26.44 | 26.95 | 26.32 | 26.95 | 15,105,017 | +0.55(+2.07%) |
Jun 29, 2016 | 26.62 | 26.71 | 26.30 | 26.40 | 11,681,443 | -0.15(-0.55%) |
Jun 28, 2016 | 26.35 | 26.56 | 26.10 | 26.54 | 12,384,822 | +0.12(+0.45%) |
Jun 27, 2016 | 25.59 | 26.49 | 25.59 | 26.42 | 16,549,905 | +0.84(+3.30%) |
Jun 24, 2016 | 25.24 | 25.85 | 25.05 | 25.58 | 19,732,246 | -0.00(-0.01%) |
Jun 23, 2016 | 25.57 | 25.58 | 25.41 | 25.58 | 6,757,913 | +0.04(+0.14%) |
Jun 22, 2016 | 25.71 | 25.73 | 25.52 | 25.55 | 6,614,137 | -0.13(-0.51%) |
Jun 21, 2016 | 25.73 | 25.82 | 25.53 | 25.68 | 9,002,054 | +0.01(+0.02%) |
Jun 20, 2016 | 25.81 | 25.85 | 25.46 | 25.67 | 7,880,840 | -0.18(-0.69%) |
Jun 17, 2016 | 25.84 | 25.88 | 25.57 | 25.85 | 14,064,017 | +0.05(+0.20%) |
Jun 16, 2016 | 25.66 | 25.84 | 25.59 | 25.80 | 7,421,947 | +0.21(+0.82%) |
Jun 15, 2016 | 25.75 | 25.76 | 25.48 | 25.59 | 9,281,171 | -0.24(-0.91%) |
Jun 14, 2016 | 25.56 | 25.83 | 25.39 | 25.83 | 7,673,386 | +0.29(+1.12%) |
Jun 13, 2016 | 25.60 | 25.69 | 25.49 | 25.54 | 5,665,363 | -0.05(-0.19%) |
Jun 10, 2016 | 25.61 | 25.80 | 25.44 | 25.59 | 7,125,732 | -0.03(-0.12%) |
Jun 09, 2016 | 25.41 | 25.65 | 25.39 | 25.62 | 6,716,656 | +0.22(+0.86%) |
Jun 08, 2016 | 25.00 | 25.41 | 24.97 | 25.40 | 8,860,504 | +0.37(+1.49%) |
Jun 07, 2016 | 25.22 | 25.31 | 25.02 | 25.03 | 8,144,451 | -0.13(-0.53%) |
Jun 06, 2016 | 25.23 | 25.35 | 25.04 | 25.16 | 6,822,437 | -0.01(-0.04%) |
Jun 03, 2016 | 24.97 | 25.29 | 24.93 | 25.17 | 9,493,120 | +0.41(+1.66%) |
Jun 02, 2016 | 24.76 | 24.84 | 24.53 | 24.76 | 6,673,135 | -0.07(-0.28%) |
Jun 01, 2016 | 24.82 | 24.97 | 24.72 | 24.83 | 7,994,292 | +0.01(+0.02%) |
May 31, 2016 | 24.76 | 24.98 | 24.68 | 24.82 | 16,182,656 | +0.06(+0.23%) |
May 27, 2016 | 24.76 | 24.76 | 24.76 | 0 | +0.00(+0.02%) | |
May 26, 2016 | 24.43 | 24.78 | 24.42 | 24.76 | 5,588,270 | +0.33(+1.35%) |
May 25, 2016 | 24.53 | 24.61 | 24.38 | 24.43 | 6,932,258 | -0.16(-0.66%) |
May 24, 2016 | 24.26 | 24.63 | 24.22 | 24.59 | 9,099,311 | +0.39(+1.61%) |
May 23, 2016 | 24.50 | 24.51 | 24.18 | 24.20 | 6,031,025 | -0.27(-1.12%) |
May 20, 2016 | 24.33 | 24.49 | 24.18 | 24.48 | 10,925,630 | +0.19(+0.78%) |
May 19, 2016 | 24.03 | 24.30 | 23.90 | 24.29 | 10,045,867 | +0.08(+0.33%) |
May 18, 2016 | 24.45 | 24.78 | 24.08 | 24.21 | 11,249,960 | -0.36(-1.47%) |
May 17, 2016 | 24.84 | 24.88 | 24.40 | 24.57 | 10,402,694 | -0.35(-1.40%) |
May 16, 2016 | 24.68 | 24.92 | 24.58 | 24.92 | 6,450,546 | +0.15(+0.60%) |
May 13, 2016 | 24.80 | 24.89 | 24.55 | 24.77 | 7,163,127 | -0.08(-0.32%) |
May 12, 2016 | 24.59 | 24.90 | 24.47 | 24.85 | 9,722,601 | +0.30(+1.22%) |
May 11, 2016 | 24.57 | 24.69 | 24.31 | 24.55 | 7,018,596 | +0.02(+0.08%) |
May 10, 2016 | 24.47 | 24.61 | 24.39 | 24.53 | 5,651,846 | +0.15(+0.60%) |
May 09, 2016 | 24.34 | 24.43 | 24.23 | 24.39 | 6,002,384 | +0.08(+0.34%) |
May 06, 2016 | 24.42 | 24.43 | 24.10 | 24.31 | 7,128,363 | -0.07(-0.30%) |
May 05, 2016 | 24.50 | 24.71 | 24.20 | 24.38 | 10,221,336 | -0.13(-0.51%) |
May 04, 2016 | 24.21 | 24.71 | 24.15 | 24.50 | 8,172,660 | +0.21(+0.88%) |
May 03, 2016 | 24.27 | 24.40 | 24.09 | 24.29 | 6,414,456 | +0.07(+0.31%) |