Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.89 | 25.31 | 24.80 | 25.23 | 2,342,168 | +0.13(+0.52%) |
Jul 28, 2016 | 25.07 | 25.66 | 24.35 | 25.10 | 5,938,664 | -1.52(-5.72%) |
Jul 27, 2016 | 26.36 | 26.72 | 26.35 | 26.62 | 1,709,427 | +0.25(+0.96%) |
Jul 26, 2016 | 25.97 | 26.37 | 25.94 | 26.37 | 1,375,618 | +0.42(+1.62%) |
Jul 25, 2016 | 26.05 | 26.17 | 25.88 | 25.95 | 895,703 | -0.13(-0.50%) |
Jul 22, 2016 | 26.07 | 26.15 | 26.02 | 26.08 | 1,764,607 | +0.07(+0.27%) |
Jul 21, 2016 | 26.11 | 26.31 | 25.90 | 26.01 | 1,258,612 | -0.14(-0.54%) |
Jul 20, 2016 | 25.40 | 26.21 | 25.17 | 26.15 | 2,224,640 | +0.75(+2.96%) |
Jul 19, 2016 | 25.49 | 25.56 | 25.22 | 25.40 | 954,044 | -0.11(-0.41%) |
Jul 18, 2016 | 25.38 | 25.55 | 25.34 | 25.50 | 925,185 | +0.02(+0.07%) |
Jul 15, 2016 | 25.43 | 25.58 | 25.33 | 25.48 | 1,063,426 | +0.11(+0.45%) |
Jul 14, 2016 | 25.40 | 25.48 | 25.24 | 25.37 | 1,097,896 | +0.24(+0.94%) |
Jul 13, 2016 | 25.40 | 25.67 | 25.08 | 25.13 | 1,265,538 | -0.20(-0.79%) |
Jul 12, 2016 | 25.18 | 25.37 | 24.99 | 25.34 | 1,577,738 | +0.41(+1.65%) |
Jul 11, 2016 | 25.00 | 25.18 | 24.86 | 24.92 | 1,398,823 | +0.10(+0.39%) |
Jul 08, 2016 | 24.60 | 24.87 | 24.30 | 24.83 | 1,170,698 | +0.53(+2.16%) |
Jul 07, 2016 | 24.33 | 24.51 | 24.20 | 24.30 | 997,016 | +0.07(+0.29%) |
Jul 06, 2016 | 24.31 | 24.35 | 24.04 | 24.23 | 2,168,795 | -0.24(-0.97%) |
Jul 05, 2016 | 24.83 | 24.87 | 24.34 | 24.47 | 1,210,320 | -0.52(-2.07%) |
Jul 01, 2016 | 24.73 | 24.99 | 24.99 | 24.99 | 1,892,406 | +0.27(+1.10%) |
Jun 30, 2016 | 24.65 | 24.72 | 24.47 | 24.71 | 1,669,236 | +0.19(+0.79%) |
Jun 29, 2016 | 24.27 | 24.56 | 24.10 | 24.52 | 2,264,314 | +0.53(+2.19%) |
Jun 28, 2016 | 23.51 | 24.01 | 23.51 | 24.00 | 2,687,279 | +0.74(+3.16%) |
Jun 27, 2016 | 23.93 | 23.97 | 23.08 | 23.26 | 4,418,597 | -0.92(-3.80%) |
Jun 24, 2016 | 24.05 | 24.51 | 23.85 | 24.18 | 7,787,101 | -0.82(-3.29%) |
Jun 23, 2016 | 24.77 | 25.03 | 24.67 | 25.00 | 976,675 | +0.52(+2.11%) |
Jun 22, 2016 | 24.56 | 24.70 | 24.45 | 24.49 | 1,205,305 | +0.02(+0.07%) |
Jun 21, 2016 | 24.56 | 24.59 | 24.40 | 24.47 | 1,046,670 | -0.16(-0.64%) |
Jun 20, 2016 | 24.62 | 24.87 | 24.53 | 24.63 | 1,162,111 | +0.32(+1.33%) |
Jun 17, 2016 | 24.04 | 24.41 | 24.00 | 24.30 | 2,066,472 | +0.27(+1.13%) |
Jun 16, 2016 | 23.75 | 24.06 | 23.57 | 24.03 | 1,025,335 | +0.09(+0.37%) |
Jun 15, 2016 | 24.00 | 24.21 | 23.83 | 23.94 | 1,326,683 | +0.04(+0.18%) |
Jun 14, 2016 | 24.24 | 24.24 | 23.79 | 23.90 | 2,174,114 | -0.71(-2.88%) |
Jun 13, 2016 | 24.72 | 25.09 | 24.57 | 24.61 | 2,028,933 | -0.20(-0.81%) |
Jun 10, 2016 | 25.09 | 25.09 | 24.69 | 24.81 | 2,278,168 | -0.53(-2.07%) |
Jun 09, 2016 | 25.35 | 25.45 | 25.17 | 25.34 | 1,074,605 | -0.17(-0.65%) |
Jun 08, 2016 | 26.23 | 26.23 | 25.29 | 25.50 | 1,924,074 | +0.22(+0.87%) |
Jun 07, 2016 | 25.14 | 25.38 | 25.14 | 25.28 | 1,208,807 | +0.17(+0.66%) |
Jun 06, 2016 | 24.91 | 25.15 | 24.85 | 25.12 | 1,273,125 | +0.25(+0.99%) |
Jun 03, 2016 | 25.08 | 25.23 | 24.72 | 24.87 | 1,487,128 | -0.32(-1.25%) |
Jun 02, 2016 | 25.00 | 25.24 | 24.85 | 25.19 | 1,614,827 | +0.18(+0.74%) |
Jun 01, 2016 | 24.51 | 25.06 | 24.35 | 25.00 | 2,291,620 | +0.41(+1.67%) |
May 31, 2016 | 24.31 | 24.64 | 24.23 | 24.59 | 1,570,541 | +0.33(+1.37%) |
May 27, 2016 | 24.25 | 24.26 | 24.26 | 24.26 | 589,642 | -0.04(-0.14%) |
May 26, 2016 | 24.49 | 24.59 | 24.28 | 24.29 | 853,440 | -0.14(-0.57%) |
May 25, 2016 | 24.09 | 24.50 | 24.01 | 24.43 | 907,747 | +0.40(+1.68%) |
May 24, 2016 | 23.82 | 24.39 | 23.81 | 24.03 | 1,016,248 | +0.36(+1.52%) |
May 23, 2016 | 23.74 | 23.91 | 23.58 | 23.67 | 826,683 | -0.07(-0.29%) |
May 20, 2016 | 23.66 | 23.87 | 23.63 | 23.74 | 874,695 | +0.11(+0.48%) |
May 19, 2016 | 23.86 | 23.87 | 23.41 | 23.63 | 1,647,624 | -0.45(-1.85%) |
May 18, 2016 | 24.30 | 24.63 | 23.96 | 24.07 | 1,302,435 | -0.40(-1.64%) |
May 17, 2016 | 24.16 | 24.68 | 24.07 | 24.48 | 2,096,871 | +0.32(+1.33%) |
May 16, 2016 | 24.10 | 24.41 | 23.92 | 24.15 | 1,389,957 | +0.16(+0.65%) |
May 13, 2016 | 24.25 | 24.31 | 23.85 | 24.00 | 813,542 | -0.29(-1.18%) |
May 12, 2016 | 24.54 | 24.82 | 24.17 | 24.28 | 1,276,012 | -0.16(-0.64%) |
May 11, 2016 | 24.56 | 24.81 | 24.41 | 24.44 | 1,403,850 | -0.16(-0.64%) |
May 10, 2016 | 24.19 | 24.63 | 24.13 | 24.60 | 1,380,071 | +0.54(+2.24%) |
May 09, 2016 | 24.15 | 24.35 | 24.03 | 24.06 | 1,142,877 | -0.19(-0.79%) |
May 06, 2016 | 24.14 | 24.41 | 24.14 | 24.25 | 852,139 | -0.01(-0.04%) |
May 05, 2016 | 24.41 | 24.54 | 24.18 | 24.26 | 1,322,841 | -0.04(-0.18%) |
May 04, 2016 | 24.77 | 24.78 | 24.16 | 24.30 | 2,057,463 | -0.64(-2.55%) |
May 03, 2016 | 24.79 | 25.08 | 24.58 | 24.94 | 1,565,644 | -0.08(-0.31%) |