Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.59 | 25.94 | 25.59 | 25.92 | 5,302,068 | +0.32(+1.26%) |
Jul 28, 2016 | 25.39 | 25.65 | 25.35 | 25.60 | 3,729,951 | +0.15(+0.59%) |
Jul 27, 2016 | 25.61 | 25.66 | 25.28 | 25.45 | 5,438,693 | -0.21(-0.83%) |
Jul 26, 2016 | 25.78 | 25.88 | 25.40 | 25.66 | 6,539,474 | -0.14(-0.53%) |
Jul 25, 2016 | 25.88 | 25.91 | 25.61 | 25.80 | 4,955,205 | -0.12(-0.45%) |
Jul 22, 2016 | 25.54 | 25.94 | 25.52 | 25.92 | 5,917,266 | +0.39(+1.54%) |
Jul 21, 2016 | 25.30 | 25.54 | 25.22 | 25.52 | 4,410,582 | +0.12(+0.49%) |
Jul 20, 2016 | 25.58 | 25.64 | 25.37 | 25.40 | 5,534,433 | -0.15(-0.59%) |
Jul 19, 2016 | 25.65 | 25.72 | 25.48 | 25.55 | 5,265,043 | -0.10(-0.40%) |
Jul 18, 2016 | 25.60 | 25.73 | 25.55 | 25.65 | 5,028,701 | +0.12(+0.46%) |
Jul 15, 2016 | 25.54 | 25.61 | 25.41 | 25.54 | 5,478,851 | +0.04(+0.16%) |
Jul 14, 2016 | 25.61 | 25.70 | 25.48 | 25.50 | 8,865,662 | -0.30(-1.15%) |
Jul 13, 2016 | 25.77 | 25.82 | 25.58 | 25.79 | 6,061,655 | +0.15(+0.59%) |
Jul 12, 2016 | 25.70 | 25.89 | 25.61 | 25.64 | 7,246,067 | -0.23(-0.90%) |
Jul 11, 2016 | 25.67 | 25.89 | 25.54 | 25.87 | 5,484,541 | +0.12(+0.48%) |
Jul 08, 2016 | 25.48 | 25.76 | 25.41 | 25.75 | 5,743,818 | +0.34(+1.33%) |
Jul 07, 2016 | 25.66 | 25.72 | 25.38 | 25.41 | 7,408,132 | -0.23(-0.88%) |
Jul 06, 2016 | 25.85 | 25.91 | 25.33 | 25.64 | 9,217,461 | -0.22(-0.85%) |
Jul 05, 2016 | 25.85 | 25.94 | 25.76 | 25.86 | 7,707,600 | +0.01(+0.05%) |
Jul 01, 2016 | 25.98 | 25.85 | 25.85 | 25.85 | 6,565,695 | -0.10(-0.40%) |
Jun 30, 2016 | 25.55 | 25.99 | 25.48 | 25.95 | 11,411,506 | +0.48(+1.89%) |
Jun 29, 2016 | 25.33 | 25.48 | 25.18 | 25.47 | 8,563,710 | +0.27(+1.06%) |
Jun 28, 2016 | 25.26 | 25.37 | 24.97 | 25.20 | 11,902,834 | +0.06(+0.25%) |
Jun 27, 2016 | 25.30 | 25.46 | 24.98 | 25.14 | 12,995,927 | -0.42(-1.64%) |
Jun 24, 2016 | 26.00 | 26.47 | 25.41 | 25.56 | 24,546,586 | -1.55(-5.73%) |
Jun 23, 2016 | 27.13 | 27.16 | 26.93 | 27.11 | 7,610,435 | +0.09(+0.33%) |
Jun 22, 2016 | 27.27 | 27.41 | 27.00 | 27.02 | 5,349,231 | -0.25(-0.91%) |
Jun 21, 2016 | 27.25 | 27.44 | 27.11 | 27.27 | 5,285,279 | -0.01(-0.03%) |
Jun 20, 2016 | 26.92 | 27.37 | 26.85 | 27.28 | 10,932,003 | +0.44(+1.64%) |
Jun 17, 2016 | 26.77 | 26.92 | 26.71 | 26.84 | 14,738,577 | +0.03(+0.10%) |
Jun 16, 2016 | 26.80 | 26.84 | 26.54 | 26.81 | 8,377,149 | +0.12(+0.44%) |
Jun 15, 2016 | 26.86 | 26.88 | 26.62 | 26.69 | 8,784,999 | -0.12(-0.44%) |
Jun 14, 2016 | 26.71 | 26.82 | 26.46 | 26.81 | 6,876,399 | +0.15(+0.57%) |
Jun 13, 2016 | 27.00 | 27.14 | 26.61 | 26.66 | 10,360,321 | -0.37(-1.37%) |
Jun 10, 2016 | 26.93 | 27.10 | 26.89 | 27.03 | 7,113,535 | +0.05(+0.18%) |
Jun 09, 2016 | 26.73 | 27.01 | 26.72 | 26.98 | 4,976,425 | +0.26(+0.98%) |
Jun 08, 2016 | 26.62 | 26.75 | 26.60 | 26.72 | 5,426,290 | +0.01(+0.03%) |
Jun 07, 2016 | 26.69 | 26.89 | 26.65 | 26.71 | 6,178,885 | +0.01(+0.05%) |
Jun 06, 2016 | 26.75 | 26.90 | 26.58 | 26.70 | 6,024,954 | -0.05(-0.20%) |
Jun 03, 2016 | 26.51 | 26.84 | 26.47 | 26.75 | 8,057,745 | +0.50(+1.89%) |
Jun 02, 2016 | 26.24 | 26.28 | 26.02 | 26.26 | 4,022,887 | -0.05(-0.18%) |
Jun 01, 2016 | 26.19 | 26.38 | 26.17 | 26.30 | 6,538,677 | +0.07(+0.26%) |
May 31, 2016 | 26.27 | 26.43 | 26.07 | 26.24 | 7,531,334 | -0.10(-0.36%) |
May 27, 2016 | 26.28 | 26.33 | 26.33 | 26.33 | 4,675,729 | +0.09(+0.34%) |
May 26, 2016 | 25.90 | 26.26 | 25.81 | 26.24 | 5,195,881 | +0.37(+1.45%) |
May 25, 2016 | 25.75 | 25.94 | 25.64 | 25.87 | 4,107,713 | -0.04(-0.16%) |
May 24, 2016 | 25.62 | 25.97 | 25.53 | 25.91 | 6,770,703 | +0.42(+1.63%) |
May 23, 2016 | 25.85 | 25.90 | 25.48 | 25.49 | 6,211,831 | -0.35(-1.34%) |
May 20, 2016 | 25.90 | 25.93 | 25.71 | 25.84 | 5,716,176 | +0.04(+0.16%) |
May 19, 2016 | 25.38 | 25.82 | 25.26 | 25.80 | 5,661,755 | +0.29(+1.12%) |
May 18, 2016 | 25.92 | 26.00 | 25.33 | 25.51 | 9,660,393 | -0.56(-2.14%) |
May 17, 2016 | 26.37 | 26.40 | 25.92 | 26.07 | 5,814,724 | -0.35(-1.31%) |
May 16, 2016 | 26.38 | 26.45 | 26.23 | 26.42 | 7,363,281 | -0.05(-0.21%) |
May 13, 2016 | 26.42 | 26.54 | 26.28 | 26.47 | 6,446,220 | -0.01(-0.05%) |
May 12, 2016 | 26.31 | 26.60 | 26.22 | 26.49 | 4,524,120 | +0.14(+0.52%) |
May 11, 2016 | 26.26 | 26.38 | 26.09 | 26.35 | 5,039,073 | +0.16(+0.62%) |
May 10, 2016 | 26.32 | 26.35 | 26.09 | 26.19 | 5,890,529 | +0.02(+0.08%) |
May 09, 2016 | 26.11 | 26.26 | 26.06 | 26.17 | 4,715,505 | +0.10(+0.37%) |
May 06, 2016 | 26.08 | 26.11 | 25.78 | 26.07 | 4,526,735 | -0.01(-0.05%) |
May 05, 2016 | 26.06 | 26.40 | 25.98 | 26.09 | 6,754,650 | -0.03(-0.13%) |
May 04, 2016 | 25.88 | 26.28 | 25.77 | 26.12 | 5,495,154 | +0.20(+0.76%) |
May 03, 2016 | 26.05 | 26.13 | 25.80 | 25.92 | 6,938,506 | -0.18(-0.70%) |