Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 26.36 | 26.56 | 26.31 | 26.54 | 3,727,951 | +0.30(+1.13%) |
Jul 28, 2016 | 26.23 | 26.27 | 26.09 | 26.24 | 2,499,793 | +0.02(+0.06%) |
Jul 27, 2016 | 26.27 | 26.31 | 26.00 | 26.22 | 3,172,829 | +0.23(+0.88%) |
Jul 26, 2016 | 25.95 | 26.07 | 25.87 | 26.00 | 1,766,747 | +0.13(+0.50%) |
Jul 25, 2016 | 25.94 | 25.96 | 25.79 | 25.87 | 1,990,365 | -0.01(-0.03%) |
Jul 22, 2016 | 25.96 | 25.99 | 25.83 | 25.87 | 1,604,353 | +0.03(+0.13%) |
Jul 21, 2016 | 25.87 | 25.99 | 25.78 | 25.84 | 2,084,051 | -0.02(-0.06%) |
Jul 20, 2016 | 25.83 | 25.92 | 25.78 | 25.86 | 2,473,234 | +0.23(+0.89%) |
Jul 19, 2016 | 25.57 | 25.64 | 25.53 | 25.63 | 1,848,453 | -0.24(-0.94%) |
Jul 18, 2016 | 25.77 | 26.01 | 25.68 | 25.87 | 1,988,623 | -0.09(-0.35%) |
Jul 15, 2016 | 26.01 | 26.03 | 25.87 | 25.96 | 4,892,905 | -0.12(-0.47%) |
Jul 14, 2016 | 26.16 | 26.26 | 26.07 | 26.09 | 2,838,938 | +0.32(+1.23%) |
Jul 13, 2016 | 25.81 | 25.91 | 25.71 | 25.77 | 2,904,124 | +0.07(+0.29%) |
Jul 12, 2016 | 25.81 | 25.86 | 25.68 | 25.70 | 3,717,708 | +0.51(+2.01%) |
Jul 11, 2016 | 25.25 | 25.34 | 25.17 | 25.19 | 2,439,886 | +0.34(+1.38%) |
Jul 08, 2016 | 24.86 | 24.89 | 24.35 | 24.85 | 3,997,271 | +0.50(+2.04%) |
Jul 07, 2016 | 24.50 | 24.61 | 24.21 | 24.35 | 4,444,411 | -0.19(-0.76%) |
Jul 06, 2016 | 24.29 | 24.54 | 24.04 | 24.54 | 8,057,907 | -0.07(-0.30%) |
Jul 05, 2016 | 24.94 | 24.97 | 24.52 | 24.61 | 7,657,139 | -0.77(-3.02%) |
Jul 01, 2016 | 25.48 | 25.38 | 25.38 | 25.38 | 3,988,638 | -0.02(-0.10%) |
Jun 30, 2016 | 24.99 | 25.48 | 24.87 | 25.40 | 10,756,862 | +0.54(+2.16%) |
Jun 29, 2016 | 24.86 | 24.96 | 24.77 | 24.86 | 5,698,236 | +0.46(+1.87%) |
Jun 28, 2016 | 24.40 | 24.44 | 24.11 | 24.41 | 7,450,783 | +0.63(+2.64%) |
Jun 27, 2016 | 23.87 | 23.87 | 23.31 | 23.78 | 7,808,128 | -0.55(-2.28%) |
Jun 24, 2016 | 24.37 | 25.02 | 24.13 | 24.33 | 22,724,758 | -3.23(-11.71%) |
Jun 23, 2016 | 27.28 | 27.66 | 27.04 | 27.56 | 7,930,414 | +0.95(+3.55%) |
Jun 22, 2016 | 26.84 | 26.88 | 26.58 | 26.62 | 5,916,284 | +0.05(+0.18%) |
Jun 21, 2016 | 26.53 | 26.77 | 26.36 | 26.57 | 3,922,507 | +0.33(+1.24%) |
Jun 20, 2016 | 26.49 | 26.52 | 26.24 | 26.24 | 4,691,581 | +0.57(+2.22%) |
Jun 17, 2016 | 25.46 | 25.72 | 25.33 | 25.67 | 5,968,247 | +0.27(+1.06%) |
Jun 16, 2016 | 24.73 | 25.43 | 24.57 | 25.40 | 7,498,239 | +0.24(+0.95%) |
Jun 15, 2016 | 25.20 | 25.38 | 25.13 | 25.16 | 4,841,770 | +0.20(+0.80%) |
Jun 14, 2016 | 25.09 | 25.19 | 24.80 | 24.96 | 6,163,463 | -0.46(-1.81%) |
Jun 13, 2016 | 25.47 | 25.75 | 25.35 | 25.43 | 5,570,672 | -0.46(-1.78%) |
Jun 10, 2016 | 26.10 | 26.16 | 25.80 | 25.89 | 6,837,744 | -0.95(-3.55%) |
Jun 09, 2016 | 26.81 | 26.93 | 26.72 | 26.84 | 3,723,863 | -0.40(-1.46%) |
Jun 08, 2016 | 27.25 | 27.29 | 27.16 | 27.24 | 1,811,675 | +0.02(+0.06%) |
Jun 07, 2016 | 27.28 | 27.37 | 27.20 | 27.22 | 2,097,978 | +0.23(+0.85%) |
Jun 06, 2016 | 26.97 | 27.08 | 26.91 | 26.99 | 2,829,993 | +0.06(+0.21%) |
Jun 03, 2016 | 26.88 | 26.97 | 26.71 | 26.93 | 2,087,036 | +0.04(+0.15%) |
Jun 02, 2016 | 26.75 | 26.89 | 26.69 | 26.89 | 1,604,727 | +0.02(+0.06%) |
Jun 01, 2016 | 26.73 | 26.90 | 26.69 | 26.88 | 2,294,701 | -0.03(-0.12%) |
May 31, 2016 | 27.17 | 27.19 | 26.82 | 26.91 | 2,664,554 | -0.15(-0.56%) |
May 27, 2016 | 27.06 | 27.06 | 27.06 | 27.06 | 2,541,418 | -0.03(-0.12%) |
May 26, 2016 | 27.15 | 27.20 | 27.02 | 27.09 | 3,295,210 | +0.17(+0.65%) |
May 25, 2016 | 26.87 | 27.00 | 26.85 | 26.92 | 4,477,184 | +0.40(+1.50%) |
May 24, 2016 | 26.27 | 26.59 | 26.26 | 26.52 | 4,747,319 | +0.55(+2.11%) |
May 23, 2016 | 25.90 | 26.02 | 25.88 | 25.97 | 3,054,478 | -0.14(-0.55%) |
May 20, 2016 | 26.09 | 26.19 | 26.04 | 26.12 | 3,889,538 | +0.28(+1.08%) |
May 19, 2016 | 25.79 | 25.86 | 25.71 | 25.84 | 8,251,940 | -0.18(-0.70%) |
May 18, 2016 | 25.94 | 26.31 | 25.89 | 26.02 | 5,638,069 | +0.03(+0.12%) |
May 17, 2016 | 26.20 | 26.25 | 25.96 | 25.99 | 7,605,704 | -0.34(-1.30%) |
May 16, 2016 | 26.05 | 26.36 | 26.04 | 26.33 | 3,620,116 | +0.29(+1.13%) |
May 13, 2016 | 26.21 | 26.37 | 25.97 | 26.04 | 4,038,173 | -0.28(-1.06%) |
May 12, 2016 | 26.58 | 26.58 | 26.16 | 26.31 | 2,831,736 | -0.12(-0.45%) |
May 11, 2016 | 26.43 | 26.57 | 26.39 | 26.43 | 2,668,266 | -0.24(-0.89%) |
May 10, 2016 | 26.48 | 26.68 | 26.47 | 26.67 | 3,286,785 | +0.31(+1.17%) |
May 09, 2016 | 26.47 | 26.57 | 26.34 | 26.36 | 1,628,208 | -0.02(-0.09%) |
May 06, 2016 | 26.11 | 26.39 | 26.11 | 26.39 | 2,668,082 | +0.17(+0.67%) |
May 05, 2016 | 26.24 | 26.31 | 26.12 | 26.21 | 2,842,987 | -0.15(-0.57%) |
May 04, 2016 | 26.46 | 26.54 | 26.30 | 26.36 | 4,019,165 | -0.37(-1.37%) |
May 03, 2016 | 26.94 | 26.94 | 26.68 | 26.73 | 3,889,756 | -0.57(-2.09%) |