Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.59 | 24.60 | 24.14 | 24.54 | 1,527,243 | -0.05(-0.20%) |
Jul 28, 2016 | 24.73 | 24.80 | 24.52 | 24.59 | 1,789,345 | -0.17(-0.69%) |
Jul 27, 2016 | 24.88 | 24.96 | 24.38 | 24.76 | 1,561,266 | -0.09(-0.36%) |
Jul 26, 2016 | 24.73 | 24.95 | 24.55 | 24.85 | 1,588,058 | +0.11(+0.44%) |
Jul 25, 2016 | 24.73 | 24.95 | 24.62 | 24.74 | 1,545,023 | -0.04(-0.16%) |
Jul 22, 2016 | 24.54 | 24.87 | 24.48 | 24.78 | 1,589,089 | +0.22(+0.90%) |
Jul 21, 2016 | 24.49 | 24.77 | 24.39 | 24.56 | 1,353,050 | +0.08(+0.33%) |
Jul 20, 2016 | 24.44 | 24.79 | 24.29 | 24.48 | 1,713,022 | +0.04(+0.16%) |
Jul 19, 2016 | 24.34 | 24.53 | 24.28 | 24.44 | 1,564,016 | +0.01(+0.04%) |
Jul 18, 2016 | 24.27 | 24.51 | 24.14 | 24.43 | 2,331,274 | +0.10(+0.41%) |
Jul 15, 2016 | 24.77 | 24.77 | 24.03 | 24.33 | 1,911,939 | -0.39(-1.58%) |
Jul 14, 2016 | 24.77 | 24.82 | 24.48 | 24.72 | 2,894,017 | +0.20(+0.82%) |
Jul 13, 2016 | 24.61 | 24.69 | 24.41 | 24.52 | 1,548,150 | -0.03(-0.12%) |
Jul 12, 2016 | 24.45 | 24.63 | 24.39 | 24.55 | 1,759,370 | +0.30(+1.24%) |
Jul 11, 2016 | 24.61 | 24.67 | 24.25 | 24.25 | 2,207,491 | -0.19(-0.78%) |
Jul 08, 2016 | 24.40 | 24.23 | 24.23 | 24.44 | 1,878,276 | +0.21(+0.87%) |
Jul 07, 2016 | 23.98 | 24.33 | 23.96 | 24.23 | 2,550,897 | +0.79(+3.37%) |
Jul 05, 2016 | 23.75 | 23.86 | 23.28 | 23.44 | 2,115,868 | -0.45(-1.88%) |
Jul 01, 2016 | 23.90 | 23.89 | 23.89 | 23.89 | 2,175,300 | +0.04(+0.17%) |
Jun 30, 2016 | 23.19 | 23.86 | 23.19 | 23.85 | 2,066,213 | +0.77(+3.34%) |
Jun 29, 2016 | 22.84 | 23.21 | 22.59 | 23.08 | 1,619,567 | +0.42(+1.85%) |
Jun 28, 2016 | 22.78 | 22.88 | 22.43 | 22.66 | 2,120,458 | +0.12(+0.53%) |
Jun 27, 2016 | 23.12 | 23.44 | 22.50 | 22.54 | 1,967,338 | -0.81(-3.47%) |
Jun 24, 2016 | 24.12 | 24.19 | 23.29 | 23.35 | 2,876,059 | -1.76(-7.01%) |
Jun 23, 2016 | 25.08 | 25.21 | 24.92 | 25.11 | 1,555,984 | +0.27(+1.09%) |
Jun 22, 2016 | 24.66 | 25.18 | 24.66 | 24.84 | 1,246,096 | +0.18(+0.73%) |
Jun 21, 2016 | 25.00 | 25.07 | 24.41 | 24.66 | 1,210,086 | -0.37(-1.48%) |
Jun 20, 2016 | 25.08 | 25.43 | 25.00 | 25.03 | 1,431,527 | +0.28(+1.13%) |
Jun 17, 2016 | 24.72 | 25.07 | 24.58 | 24.75 | 2,514,788 | +0.07(+0.28%) |
Jun 16, 2016 | 24.57 | 24.72 | 24.25 | 24.68 | 1,362,456 | -0.02(-0.08%) |
Jun 15, 2016 | 24.88 | 25.24 | 24.65 | 24.70 | 1,328,786 | -0.12(-0.48%) |
Jun 14, 2016 | 25.05 | 25.18 | 24.62 | 24.82 | 1,218,080 | -0.26(-1.04%) |
Jun 13, 2016 | 25.27 | 25.62 | 25.07 | 25.08 | 1,043,444 | -0.18(-0.71%) |
Jun 10, 2016 | 25.95 | 26.30 | 25.13 | 25.26 | 2,673,191 | -1.03(-3.92%) |
Jun 09, 2016 | 26.76 | 26.76 | 26.15 | 26.29 | 1,923,767 | -0.61(-2.27%) |
Jun 08, 2016 | 26.96 | 27.11 | 26.74 | 26.90 | 935,221 | +0.07(+0.26%) |
Jun 07, 2016 | 27.04 | 27.07 | 26.50 | 26.83 | 2,072,334 | -0.71(-2.58%) |
Jun 06, 2016 | 27.13 | 27.57 | 27.05 | 27.54 | 2,099,873 | +0.45(+1.66%) |
Jun 03, 2016 | 27.11 | 27.14 | 26.58 | 27.09 | 1,801,178 | -0.02(-0.07%) |
Jun 02, 2016 | 26.53 | 27.23 | 26.53 | 27.11 | 1,551,528 | +0.45(+1.69%) |
Jun 01, 2016 | 26.67 | 26.81 | 26.41 | 26.66 | 1,491,759 | -0.11(-0.41%) |
May 31, 2016 | 26.47 | 26.84 | 26.34 | 26.77 | 3,396,052 | +0.40(+1.52%) |
May 27, 2016 | 26.02 | 26.37 | 26.37 | 26.37 | 1,858,400 | +0.40(+1.54%) |
May 26, 2016 | 25.94 | 26.18 | 25.75 | 25.97 | 1,698,956 | +0.10(+0.39%) |
May 25, 2016 | 25.47 | 26.01 | 25.40 | 25.87 | 2,671,256 | +0.49(+1.93%) |
May 24, 2016 | 25.40 | 25.54 | 25.14 | 25.38 | 1,899,111 | +0.23(+0.91%) |
May 23, 2016 | 25.11 | 25.55 | 25.10 | 25.15 | 2,144,765 | -0.02(-0.08%) |
May 20, 2016 | 25.22 | 25.78 | 25.03 | 25.17 | 2,563,333 | +0.07(+0.28%) |
May 19, 2016 | 25.78 | 25.91 | 25.09 | 25.10 | 2,941,886 | -0.83(-3.20%) |
May 18, 2016 | 25.98 | 26.00 | 25.44 | 25.93 | 1,972,501 | -0.52(-1.95%) |
May 17, 2016 | 26.52 | 26.93 | 26.34 | 26.45 | 1,715,851 | -0.20(-0.73%) |
May 16, 2016 | 27.09 | 27.09 | 26.51 | 26.64 | 1,537,219 | -0.40(-1.48%) |
May 13, 2016 | 27.26 | 27.54 | 26.96 | 27.04 | 1,768,523 | -0.27(-0.99%) |
May 12, 2016 | 28.21 | 28.37 | 27.04 | 27.31 | 1,414,820 | -0.75(-2.67%) |
May 11, 2016 | 28.46 | 28.46 | 28.03 | 28.06 | 1,581,453 | -0.42(-1.47%) |
May 10, 2016 | 27.65 | 28.53 | 27.65 | 28.48 | 2,193,976 | +0.91(+3.30%) |
May 09, 2016 | 27.71 | 27.99 | 27.45 | 27.57 | 1,306,872 | -0.10(-0.36%) |
May 06, 2016 | 27.05 | 27.73 | 26.93 | 27.67 | 1,868,489 | +0.45(+1.65%) |
May 05, 2016 | 26.61 | 27.81 | 26.61 | 27.22 | 3,098,612 | +0.98(+3.73%) |
May 04, 2016 | 26.46 | 27.09 | 26.22 | 26.24 | 1,799,494 | -0.34(-1.28%) |
May 03, 2016 | 27.20 | 27.28 | 26.53 | 26.58 | 1,574,410 | -0.92(-3.35%) |