Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.68 | 24.81 | 24.47 | 24.65 | 9,555,030 | -0.11(-0.45%) |
Jul 28, 2016 | 24.72 | 24.85 | 24.58 | 24.76 | 9,047,116 | +0.02(+0.07%) |
Jul 27, 2016 | 24.81 | 24.85 | 24.63 | 24.74 | 13,593,577 | +0.00(+0.00%) |
Jul 26, 2016 | 24.84 | 25.00 | 24.61 | 24.74 | 9,612,597 | -0.10(-0.41%) |
Jul 25, 2016 | 25.04 | 25.12 | 24.83 | 24.84 | 11,118,560 | -0.24(-0.96%) |
Jul 22, 2016 | 25.20 | 25.26 | 25.01 | 25.08 | 7,135,434 | -0.06(-0.26%) |
Jul 21, 2016 | 24.92 | 25.28 | 24.77 | 25.15 | 8,161,446 | +0.17(+0.67%) |
Jul 20, 2016 | 25.72 | 25.85 | 24.94 | 24.98 | 24,621,482 | -0.69(-2.70%) |
Jul 19, 2016 | 25.81 | 25.89 | 25.66 | 25.68 | 11,205,266 | -0.25(-0.96%) |
Jul 18, 2016 | 26.00 | 26.10 | 25.87 | 25.92 | 11,702,546 | -0.01(-0.04%) |
Jul 15, 2016 | 26.21 | 26.21 | 25.71 | 25.93 | 10,648,795 | -0.08(-0.32%) |
Jul 14, 2016 | 26.07 | 26.22 | 25.94 | 26.02 | 6,402,389 | +0.19(+0.72%) |
Jul 13, 2016 | 25.90 | 25.94 | 25.63 | 25.83 | 8,878,484 | +0.08(+0.32%) |
Jul 12, 2016 | 25.71 | 26.01 | 25.68 | 25.75 | 7,360,536 | +0.06(+0.22%) |
Jul 11, 2016 | 25.66 | 25.90 | 25.56 | 25.69 | 6,829,509 | +0.06(+0.25%) |
Jul 08, 2016 | 25.15 | 25.68 | 24.92 | 25.63 | 9,216,262 | +0.71(+2.86%) |
Jul 07, 2016 | 24.71 | 25.04 | 24.64 | 24.92 | 9,243,908 | +0.26(+1.05%) |
Jul 05, 2016 | 25.23 | 25.24 | 24.54 | 24.66 | 10,850,291 | -0.57(-2.26%) |
Jul 01, 2016 | 25.04 | 25.23 | 25.23 | 25.23 | 9,098,736 | +0.20(+0.79%) |
Jun 30, 2016 | 25.10 | 25.19 | 24.85 | 25.03 | 16,225,288 | +0.05(+0.19%) |
Jun 29, 2016 | 24.77 | 25.06 | 24.73 | 24.98 | 8,084,119 | +0.32(+1.31%) |
Jun 28, 2016 | 24.56 | 24.97 | 24.50 | 24.66 | 10,015,063 | +0.26(+1.06%) |
Jun 27, 2016 | 24.62 | 24.77 | 24.27 | 24.40 | 16,465,394 | -0.53(-2.12%) |
Jun 24, 2016 | 25.88 | 26.07 | 24.88 | 24.93 | 25,063,512 | -2.09(-7.74%) |
Jun 23, 2016 | 26.97 | 27.14 | 26.82 | 27.02 | 5,583,829 | +0.26(+0.97%) |
Jun 22, 2016 | 26.75 | 26.98 | 26.51 | 26.76 | 5,044,637 | +0.11(+0.42%) |
Jun 21, 2016 | 26.98 | 27.03 | 26.57 | 26.65 | 5,691,338 | -0.36(-1.34%) |
Jun 20, 2016 | 26.92 | 27.21 | 26.89 | 27.01 | 8,127,117 | +0.36(+1.35%) |
Jun 17, 2016 | 26.95 | 26.95 | 26.54 | 26.65 | 14,265,071 | -0.31(-1.13%) |
Jun 16, 2016 | 26.69 | 27.13 | 26.41 | 26.95 | 7,155,710 | +0.16(+0.59%) |
Jun 15, 2016 | 26.72 | 27.03 | 26.70 | 26.79 | 6,975,987 | +0.08(+0.31%) |
Jun 14, 2016 | 26.68 | 26.83 | 26.43 | 26.71 | 7,814,621 | -0.04(-0.14%) |
Jun 13, 2016 | 26.72 | 27.01 | 26.62 | 26.75 | 6,498,885 | -0.02(-0.07%) |
Jun 10, 2016 | 26.78 | 26.91 | 26.61 | 26.77 | 7,893,370 | -0.36(-1.33%) |
Jun 09, 2016 | 27.15 | 27.20 | 26.81 | 27.13 | 7,336,277 | -0.11(-0.41%) |
Jun 08, 2016 | 27.05 | 27.26 | 27.00 | 27.24 | 6,076,992 | +0.13(+0.48%) |
Jun 07, 2016 | 27.24 | 27.37 | 27.10 | 27.11 | 9,631,132 | -0.13(-0.48%) |
Jun 06, 2016 | 27.28 | 27.38 | 27.15 | 27.24 | 5,136,312 | +0.06(+0.20%) |
Jun 03, 2016 | 26.78 | 27.29 | 26.67 | 27.18 | 6,442,138 | -0.16(-0.58%) |
Jun 02, 2016 | 27.14 | 27.39 | 27.07 | 27.34 | 9,109,187 | +0.19(+0.68%) |
Jun 01, 2016 | 26.79 | 27.21 | 26.77 | 27.16 | 12,653,962 | +0.43(+1.63%) |
May 31, 2016 | 26.91 | 26.91 | 26.55 | 26.72 | 7,200,420 | -0.05(-0.17%) |
May 27, 2016 | 26.63 | 26.77 | 26.77 | 26.77 | 5,577,872 | +0.16(+0.59%) |
May 26, 2016 | 26.74 | 27.01 | 26.60 | 26.61 | 8,891,496 | -0.13(-0.48%) |
May 25, 2016 | 26.46 | 26.83 | 25.99 | 26.74 | 5,853,340 | +0.31(+1.16%) |
May 24, 2016 | 26.21 | 26.50 | 26.18 | 26.43 | 5,279,822 | +0.35(+1.35%) |
May 23, 2016 | 26.21 | 26.48 | 26.05 | 26.08 | 7,485,740 | +0.05(+0.18%) |
May 20, 2016 | 25.89 | 26.23 | 25.87 | 26.04 | 6,673,284 | +0.20(+0.79%) |
May 19, 2016 | 25.99 | 26.05 | 25.61 | 25.83 | 9,770,894 | -0.21(-0.82%) |
May 18, 2016 | 26.51 | 26.60 | 25.92 | 26.05 | 9,831,794 | -0.50(-1.88%) |
May 17, 2016 | 26.76 | 26.95 | 26.42 | 26.54 | 8,165,641 | -0.22(-0.83%) |
May 16, 2016 | 26.82 | 27.04 | 26.57 | 26.77 | 9,293,999 | -0.06(-0.21%) |
May 13, 2016 | 26.93 | 27.17 | 26.72 | 26.82 | 8,080,558 | -0.08(-0.31%) |
May 12, 2016 | 27.30 | 27.41 | 26.85 | 26.91 | 8,721,602 | -0.31(-1.12%) |
May 11, 2016 | 27.21 | 27.32 | 26.97 | 27.21 | 8,372,939 | -0.32(-1.18%) |
May 10, 2016 | 27.33 | 27.64 | 27.26 | 27.53 | 13,672,624 | +0.32(+1.19%) |
May 09, 2016 | 27.39 | 27.61 | 27.08 | 27.21 | 12,084,009 | -0.09(-0.34%) |
May 06, 2016 | 27.39 | 27.48 | 27.13 | 27.30 | 17,048,360 | -0.31(-1.11%) |
May 05, 2016 | 27.17 | 27.84 | 26.76 | 27.61 | 24,261,618 | +0.04(+0.13%) |
May 04, 2016 | 27.78 | 28.00 | 27.53 | 27.57 | 12,861,044 | -0.15(-0.53%) |
May 03, 2016 | 27.88 | 27.99 | 27.64 | 27.72 | 8,814,504 | -0.37(-1.32%) |