Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.81 | 25.23 | 24.72 | 25.15 | 2,349,851 | +0.13(+0.52%) |
Jul 28, 2016 | 24.99 | 25.58 | 24.27 | 25.02 | 5,958,144 | -1.52(-5.72%) |
Jul 27, 2016 | 26.27 | 26.63 | 26.26 | 26.54 | 1,715,034 | +0.25(+0.96%) |
Jul 26, 2016 | 25.89 | 26.29 | 25.86 | 26.28 | 1,380,130 | +0.42(+1.62%) |
Jul 25, 2016 | 25.97 | 26.09 | 25.80 | 25.86 | 898,641 | -0.13(-0.50%) |
Jul 22, 2016 | 25.99 | 26.06 | 25.93 | 25.99 | 1,770,395 | +0.07(+0.27%) |
Jul 21, 2016 | 26.03 | 26.22 | 25.82 | 25.92 | 1,262,741 | -0.14(-0.54%) |
Jul 20, 2016 | 25.31 | 26.12 | 25.09 | 26.06 | 2,231,937 | +0.75(+2.96%) |
Jul 19, 2016 | 25.41 | 25.48 | 25.14 | 25.31 | 957,174 | -0.10(-0.41%) |
Jul 18, 2016 | 25.30 | 25.47 | 25.25 | 25.42 | 928,220 | +0.02(+0.07%) |
Jul 15, 2016 | 25.35 | 25.50 | 25.24 | 25.40 | 1,066,915 | +0.11(+0.45%) |
Jul 14, 2016 | 25.31 | 25.40 | 25.16 | 25.29 | 1,101,497 | +0.24(+0.94%) |
Jul 13, 2016 | 25.31 | 25.58 | 25.00 | 25.05 | 1,269,689 | -0.20(-0.79%) |
Jul 12, 2016 | 25.10 | 25.29 | 24.91 | 25.25 | 1,582,913 | +0.41(+1.65%) |
Jul 11, 2016 | 24.92 | 25.10 | 24.78 | 24.84 | 1,403,412 | +0.10(+0.39%) |
Jul 08, 2016 | 24.52 | 24.79 | 24.22 | 24.75 | 1,174,539 | +0.52(+2.16%) |
Jul 07, 2016 | 24.25 | 24.43 | 24.12 | 24.22 | 1,000,286 | +0.07(+0.29%) |
Jul 06, 2016 | 24.23 | 24.28 | 23.96 | 24.15 | 2,175,909 | -0.24(-0.97%) |
Jul 05, 2016 | 24.75 | 24.79 | 24.26 | 24.39 | 1,214,291 | -0.51(-2.07%) |
Jul 01, 2016 | 24.65 | 24.90 | 24.90 | 24.90 | 1,898,613 | +0.27(+1.10%) |
Jun 30, 2016 | 24.57 | 24.64 | 24.39 | 24.63 | 1,674,712 | +0.19(+0.79%) |
Jun 29, 2016 | 24.19 | 24.48 | 24.02 | 24.44 | 2,271,742 | +0.52(+2.19%) |
Jun 28, 2016 | 23.44 | 23.93 | 23.44 | 23.92 | 2,696,094 | +0.73(+3.16%) |
Jun 27, 2016 | 23.86 | 23.89 | 23.00 | 23.18 | 4,433,091 | -0.92(-3.80%) |
Jun 24, 2016 | 23.97 | 24.43 | 23.77 | 24.10 | 7,812,644 | -0.82(-3.29%) |
Jun 23, 2016 | 24.69 | 24.95 | 24.59 | 24.92 | 979,879 | +0.51(+2.11%) |
Jun 22, 2016 | 24.48 | 24.62 | 24.37 | 24.41 | 1,209,258 | +0.02(+0.07%) |
Jun 21, 2016 | 24.48 | 24.51 | 24.32 | 24.39 | 1,050,104 | -0.16(-0.64%) |
Jun 20, 2016 | 24.54 | 24.79 | 24.45 | 24.55 | 1,165,923 | +0.32(+1.33%) |
Jun 17, 2016 | 23.96 | 24.33 | 23.92 | 24.22 | 2,073,251 | +0.27(+1.13%) |
Jun 16, 2016 | 23.67 | 23.98 | 23.49 | 23.95 | 1,028,698 | +0.09(+0.37%) |
Jun 15, 2016 | 23.92 | 24.13 | 23.75 | 23.87 | 1,331,035 | +0.04(+0.18%) |
Jun 14, 2016 | 24.16 | 24.16 | 23.72 | 23.82 | 2,181,245 | -0.71(-2.88%) |
Jun 13, 2016 | 24.64 | 25.01 | 24.49 | 24.53 | 2,035,588 | -0.20(-0.81%) |
Jun 10, 2016 | 25.01 | 25.01 | 24.61 | 24.73 | 2,285,641 | -0.52(-2.07%) |
Jun 09, 2016 | 25.27 | 25.37 | 25.09 | 25.25 | 1,078,130 | -0.17(-0.65%) |
Jun 08, 2016 | 26.14 | 26.14 | 25.21 | 25.42 | 1,930,386 | +0.22(+0.87%) |
Jun 07, 2016 | 25.06 | 25.30 | 25.06 | 25.20 | 1,212,772 | +0.17(+0.66%) |
Jun 06, 2016 | 24.82 | 25.07 | 24.76 | 25.03 | 1,277,301 | +0.24(+0.99%) |
Jun 03, 2016 | 25.00 | 25.15 | 24.64 | 24.79 | 1,492,006 | -0.31(-1.25%) |
Jun 02, 2016 | 24.92 | 25.16 | 24.76 | 25.10 | 1,620,124 | +0.18(+0.74%) |
Jun 01, 2016 | 24.43 | 24.97 | 24.28 | 24.92 | 2,299,137 | +0.41(+1.67%) |
May 31, 2016 | 24.23 | 24.56 | 24.15 | 24.51 | 1,575,693 | +0.33(+1.37%) |
May 27, 2016 | 24.17 | 24.18 | 24.18 | 24.18 | 591,576 | -0.03(-0.14%) |
May 26, 2016 | 24.41 | 24.51 | 24.21 | 24.21 | 856,239 | -0.14(-0.57%) |
May 25, 2016 | 24.01 | 24.41 | 23.93 | 24.35 | 910,724 | +0.40(+1.68%) |
May 24, 2016 | 23.74 | 24.31 | 23.73 | 23.95 | 1,019,582 | +0.36(+1.52%) |
May 23, 2016 | 23.66 | 23.83 | 23.51 | 23.59 | 829,395 | -0.07(-0.29%) |
May 20, 2016 | 23.59 | 23.80 | 23.56 | 23.66 | 877,564 | +0.11(+0.48%) |
May 19, 2016 | 23.78 | 23.80 | 23.33 | 23.55 | 1,653,029 | -0.45(-1.85%) |
May 18, 2016 | 24.22 | 24.55 | 23.88 | 24.00 | 1,306,708 | -0.40(-1.64%) |
May 17, 2016 | 24.08 | 24.60 | 23.99 | 24.40 | 2,103,749 | +0.32(+1.33%) |
May 16, 2016 | 24.02 | 24.33 | 23.84 | 24.07 | 1,394,516 | +0.16(+0.65%) |
May 13, 2016 | 24.17 | 24.23 | 23.77 | 23.92 | 816,211 | -0.29(-1.18%) |
May 12, 2016 | 24.46 | 24.74 | 24.09 | 24.20 | 1,280,197 | -0.16(-0.64%) |
May 11, 2016 | 24.48 | 24.73 | 24.33 | 24.36 | 1,408,454 | -0.16(-0.64%) |
May 10, 2016 | 24.11 | 24.55 | 24.05 | 24.52 | 1,384,598 | +0.54(+2.24%) |
May 09, 2016 | 24.07 | 24.27 | 23.95 | 23.98 | 1,146,626 | -0.19(-0.79%) |
May 06, 2016 | 24.06 | 24.33 | 24.06 | 24.17 | 854,934 | -0.01(-0.04%) |
May 05, 2016 | 24.33 | 24.46 | 24.10 | 24.18 | 1,327,180 | -0.04(-0.18%) |
May 04, 2016 | 24.69 | 24.70 | 24.08 | 24.22 | 2,064,211 | -0.63(-2.55%) |
May 03, 2016 | 24.71 | 24.99 | 24.50 | 24.86 | 1,570,780 | -0.08(-0.31%) |