Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.81 | 26.16 | 25.81 | 26.15 | 5,256,107 | +0.33(+1.26%) |
Jul 28, 2016 | 25.61 | 25.87 | 25.57 | 25.82 | 3,697,618 | +0.15(+0.59%) |
Jul 27, 2016 | 25.83 | 25.89 | 25.50 | 25.67 | 5,391,548 | -0.21(-0.83%) |
Jul 26, 2016 | 26.01 | 26.11 | 25.63 | 25.89 | 6,482,787 | -0.14(-0.53%) |
Jul 25, 2016 | 26.11 | 26.13 | 25.83 | 26.02 | 4,912,250 | -0.12(-0.45%) |
Jul 22, 2016 | 25.76 | 26.17 | 25.74 | 26.14 | 5,865,972 | +0.40(+1.53%) |
Jul 21, 2016 | 25.52 | 25.77 | 25.44 | 25.75 | 4,372,349 | +0.12(+0.49%) |
Jul 20, 2016 | 25.80 | 25.86 | 25.59 | 25.62 | 5,486,457 | -0.15(-0.59%) |
Jul 19, 2016 | 25.88 | 25.95 | 25.70 | 25.77 | 5,219,403 | -0.10(-0.40%) |
Jul 18, 2016 | 25.82 | 25.96 | 25.77 | 25.88 | 4,985,110 | +0.12(+0.46%) |
Jul 15, 2016 | 25.76 | 25.83 | 25.63 | 25.76 | 5,431,358 | +0.04(+0.16%) |
Jul 14, 2016 | 25.84 | 25.92 | 25.70 | 25.72 | 8,788,810 | -0.30(-1.15%) |
Jul 13, 2016 | 26.00 | 26.04 | 25.80 | 26.02 | 6,009,109 | +0.15(+0.59%) |
Jul 12, 2016 | 25.93 | 26.12 | 25.83 | 25.86 | 7,183,254 | -0.24(-0.90%) |
Jul 11, 2016 | 25.90 | 26.12 | 25.77 | 26.10 | 5,436,998 | +0.12(+0.48%) |
Jul 08, 2016 | 25.70 | 25.99 | 25.64 | 25.98 | 5,694,028 | +0.34(+1.33%) |
Jul 07, 2016 | 25.89 | 25.95 | 25.60 | 25.64 | 7,343,915 | -0.23(-0.88%) |
Jul 06, 2016 | 26.08 | 26.13 | 25.55 | 25.86 | 9,137,560 | -0.22(-0.85%) |
Jul 05, 2016 | 26.07 | 26.17 | 25.98 | 26.09 | 7,640,787 | +0.01(+0.05%) |
Jul 01, 2016 | 26.21 | 26.07 | 26.07 | 26.07 | 6,508,780 | -0.10(-0.40%) |
Jun 30, 2016 | 25.77 | 26.22 | 25.70 | 26.18 | 11,312,585 | +0.49(+1.89%) |
Jun 29, 2016 | 25.55 | 25.70 | 25.40 | 25.69 | 8,489,475 | +0.27(+1.06%) |
Jun 28, 2016 | 25.48 | 25.59 | 25.19 | 25.42 | 11,799,654 | +0.06(+0.25%) |
Jun 27, 2016 | 25.52 | 25.68 | 25.20 | 25.36 | 12,883,272 | -0.42(-1.64%) |
Jun 24, 2016 | 26.23 | 26.70 | 25.63 | 25.78 | 24,333,804 | -1.57(-5.73%) |
Jun 23, 2016 | 27.37 | 27.40 | 27.16 | 27.35 | 7,544,464 | +0.09(+0.33%) |
Jun 22, 2016 | 27.51 | 27.65 | 27.24 | 27.26 | 5,302,861 | -0.25(-0.91%) |
Jun 21, 2016 | 27.49 | 27.68 | 27.35 | 27.51 | 5,239,463 | -0.01(-0.03%) |
Jun 20, 2016 | 27.15 | 27.61 | 27.09 | 27.51 | 10,837,239 | +0.44(+1.64%) |
Jun 17, 2016 | 27.00 | 27.16 | 26.94 | 27.07 | 14,610,816 | +0.03(+0.10%) |
Jun 16, 2016 | 27.03 | 27.08 | 26.77 | 27.04 | 8,304,531 | +0.12(+0.44%) |
Jun 15, 2016 | 27.09 | 27.11 | 26.86 | 26.93 | 8,708,847 | -0.12(-0.44%) |
Jun 14, 2016 | 26.95 | 27.06 | 26.69 | 27.04 | 6,816,791 | +0.15(+0.57%) |
Jun 13, 2016 | 27.24 | 27.38 | 26.84 | 26.89 | 10,270,513 | -0.37(-1.37%) |
Jun 10, 2016 | 27.16 | 27.33 | 27.13 | 27.27 | 7,051,871 | +0.05(+0.18%) |
Jun 09, 2016 | 26.96 | 27.25 | 26.95 | 27.22 | 4,933,287 | +0.26(+0.98%) |
Jun 08, 2016 | 26.86 | 26.98 | 26.84 | 26.95 | 5,379,252 | +0.01(+0.03%) |
Jun 07, 2016 | 26.92 | 27.12 | 26.88 | 26.95 | 6,125,322 | +0.01(+0.05%) |
Jun 06, 2016 | 26.99 | 27.14 | 26.81 | 26.93 | 5,972,726 | -0.05(-0.20%) |
Jun 03, 2016 | 26.74 | 27.07 | 26.71 | 26.99 | 7,987,895 | +0.50(+1.89%) |
Jun 02, 2016 | 26.47 | 26.51 | 26.25 | 26.49 | 3,988,014 | -0.05(-0.18%) |
Jun 01, 2016 | 26.42 | 26.61 | 26.40 | 26.53 | 6,481,994 | +0.07(+0.26%) |
May 31, 2016 | 26.50 | 26.66 | 26.30 | 26.47 | 7,466,047 | -0.10(-0.36%) |
May 27, 2016 | 26.51 | 26.56 | 26.56 | 26.56 | 4,635,197 | +0.09(+0.34%) |
May 26, 2016 | 26.12 | 26.49 | 26.04 | 26.47 | 5,150,840 | +0.38(+1.45%) |
May 25, 2016 | 25.98 | 26.17 | 25.86 | 26.09 | 4,072,104 | -0.04(-0.16%) |
May 24, 2016 | 25.84 | 26.20 | 25.76 | 26.14 | 6,712,010 | +0.42(+1.63%) |
May 23, 2016 | 26.08 | 26.13 | 25.70 | 25.72 | 6,157,982 | -0.35(-1.34%) |
May 20, 2016 | 26.12 | 26.15 | 25.93 | 26.07 | 5,666,624 | +0.04(+0.16%) |
May 19, 2016 | 25.60 | 26.05 | 25.48 | 26.03 | 5,612,674 | +0.29(+1.12%) |
May 18, 2016 | 26.15 | 26.23 | 25.55 | 25.74 | 9,576,649 | -0.56(-2.14%) |
May 17, 2016 | 26.60 | 26.63 | 26.14 | 26.30 | 5,764,318 | -0.35(-1.31%) |
May 16, 2016 | 26.61 | 26.69 | 26.46 | 26.65 | 7,299,451 | -0.05(-0.21%) |
May 13, 2016 | 26.65 | 26.77 | 26.51 | 26.71 | 6,390,339 | -0.01(-0.05%) |
May 12, 2016 | 26.54 | 26.84 | 26.44 | 26.72 | 4,484,902 | +0.14(+0.52%) |
May 11, 2016 | 26.49 | 26.61 | 26.31 | 26.58 | 4,995,391 | +0.16(+0.62%) |
May 10, 2016 | 26.55 | 26.58 | 26.32 | 26.42 | 5,839,466 | +0.02(+0.08%) |
May 09, 2016 | 26.34 | 26.49 | 26.29 | 26.40 | 4,674,627 | +0.10(+0.37%) |
May 06, 2016 | 26.31 | 26.34 | 26.01 | 26.30 | 4,487,494 | -0.01(-0.05%) |
May 05, 2016 | 26.29 | 26.63 | 26.21 | 26.31 | 6,696,096 | -0.03(-0.13%) |
May 04, 2016 | 26.10 | 26.51 | 25.99 | 26.35 | 5,447,518 | +0.20(+0.76%) |
May 03, 2016 | 26.28 | 26.36 | 26.03 | 26.15 | 6,878,358 | -0.19(-0.70%) |