Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.23 | 25.40 | 25.13 | 25.26 | 4,919,746 | -0.02(-0.07%) |
Jul 28, 2016 | 25.05 | 25.32 | 24.83 | 25.28 | 1,589,505 | +0.15(+0.59%) |
Jul 27, 2016 | 25.21 | 25.28 | 24.94 | 25.13 | 1,774,901 | -0.15(-0.61%) |
Jul 26, 2016 | 25.21 | 25.31 | 25.08 | 25.29 | 2,211,178 | +0.09(+0.34%) |
Jul 25, 2016 | 25.14 | 25.22 | 24.97 | 25.20 | 2,102,184 | +0.03(+0.12%) |
Jul 22, 2016 | 24.72 | 25.24 | 24.67 | 25.17 | 1,852,035 | +0.48(+1.96%) |
Jul 21, 2016 | 24.58 | 24.70 | 24.51 | 24.69 | 954,454 | +0.05(+0.20%) |
Jul 20, 2016 | 24.54 | 24.64 | 24.50 | 24.64 | 1,473,852 | +0.12(+0.50%) |
Jul 19, 2016 | 24.32 | 24.58 | 24.23 | 24.51 | 3,588,255 | +0.17(+0.70%) |
Jul 18, 2016 | 24.47 | 24.48 | 24.32 | 24.34 | 1,202,931 | -0.08(-0.33%) |
Jul 15, 2016 | 24.66 | 24.70 | 24.25 | 24.42 | 3,079,674 | -0.26(-1.04%) |
Jul 14, 2016 | 24.99 | 25.17 | 24.65 | 24.68 | 1,833,127 | -0.16(-0.64%) |
Jul 13, 2016 | 25.18 | 25.24 | 24.75 | 24.84 | 2,033,922 | -0.27(-1.07%) |
Jul 12, 2016 | 24.83 | 25.16 | 24.71 | 25.11 | 2,406,944 | +0.40(+1.61%) |
Jul 11, 2016 | 24.52 | 24.72 | 24.44 | 24.71 | 1,780,348 | +0.28(+1.15%) |
Jul 08, 2016 | 24.28 | 24.58 | 24.06 | 24.43 | 6,417,547 | +0.35(+1.45%) |
Jul 07, 2016 | 24.53 | 24.56 | 24.05 | 24.08 | 2,518,281 | -0.44(-1.80%) |
Jul 06, 2016 | 24.72 | 24.89 | 24.33 | 24.52 | 3,530,544 | -0.27(-1.09%) |
Jul 05, 2016 | 24.47 | 24.86 | 24.47 | 24.79 | 2,971,565 | +0.31(+1.25%) |
Jul 01, 2016 | 24.47 | 24.48 | 24.48 | 24.48 | 2,929,578 | +0.07(+0.28%) |
Jun 30, 2016 | 24.25 | 24.42 | 24.11 | 24.42 | 2,939,940 | +0.17(+0.71%) |
Jun 29, 2016 | 23.76 | 24.28 | 23.76 | 24.25 | 3,153,790 | +0.60(+2.54%) |
Jun 28, 2016 | 23.44 | 23.74 | 23.41 | 23.64 | 3,037,323 | +0.36(+1.55%) |
Jun 27, 2016 | 23.05 | 23.33 | 22.85 | 23.28 | 2,859,407 | +0.15(+0.66%) |
Jun 24, 2016 | 22.90 | 23.26 | 22.90 | 23.13 | 7,531,644 | -0.53(-2.25%) |
Jun 23, 2016 | 23.63 | 23.75 | 23.57 | 23.66 | 1,425,696 | +0.20(+0.86%) |
Jun 22, 2016 | 23.42 | 23.55 | 23.40 | 23.46 | 1,614,876 | +0.02(+0.10%) |
Jun 21, 2016 | 23.45 | 23.54 | 23.33 | 23.44 | 1,746,969 | +0.07(+0.32%) |
Jun 20, 2016 | 23.45 | 23.60 | 23.33 | 23.36 | 2,011,165 | -0.09(-0.37%) |
Jun 17, 2016 | 23.45 | 23.55 | 23.24 | 23.45 | 2,953,591 | -0.06(-0.26%) |
Jun 16, 2016 | 23.52 | 23.58 | 23.32 | 23.51 | 2,549,307 | -0.13(-0.54%) |
Jun 15, 2016 | 23.33 | 23.66 | 23.25 | 23.64 | 3,643,561 | +0.32(+1.37%) |
Jun 14, 2016 | 23.17 | 23.44 | 23.04 | 23.32 | 4,210,226 | +0.06(+0.26%) |
Jun 13, 2016 | 22.82 | 23.38 | 22.77 | 23.26 | 5,022,576 | +0.46(+2.02%) |
Jun 10, 2016 | 22.61 | 22.85 | 22.51 | 22.80 | 3,993,871 | +0.05(+0.22%) |
Jun 09, 2016 | 22.67 | 22.77 | 22.48 | 22.75 | 2,551,025 | +0.05(+0.22%) |
Jun 08, 2016 | 22.49 | 22.74 | 22.45 | 22.70 | 3,463,170 | +0.20(+0.90%) |
Jun 07, 2016 | 22.47 | 22.59 | 22.44 | 22.50 | 3,295,969 | +0.17(+0.74%) |
Jun 06, 2016 | 22.55 | 22.62 | 22.31 | 22.33 | 3,954,417 | -0.17(-0.76%) |
Jun 03, 2016 | 22.57 | 22.73 | 22.33 | 22.50 | 3,636,653 | +0.06(+0.25%) |
Jun 02, 2016 | 22.14 | 22.47 | 22.13 | 22.45 | 3,492,833 | +0.28(+1.26%) |
Jun 01, 2016 | 22.11 | 22.28 | 22.06 | 22.17 | 3,892,865 | -0.05(-0.24%) |
May 31, 2016 | 22.26 | 22.32 | 21.99 | 22.22 | 8,847,344 | -0.04(-0.16%) |
May 27, 2016 | 22.27 | 22.26 | 22.26 | 22.26 | 5,752,747 | -0.01(-0.05%) |
May 26, 2016 | 22.17 | 22.38 | 22.17 | 22.27 | 2,646,290 | +0.16(+0.74%) |
May 25, 2016 | 22.25 | 22.31 | 22.02 | 22.11 | 1,982,036 | -0.04(-0.19%) |
May 24, 2016 | 21.91 | 22.22 | 21.84 | 22.15 | 3,073,306 | +0.38(+1.72%) |
May 23, 2016 | 21.87 | 21.90 | 21.60 | 21.78 | 2,832,087 | -0.11(-0.52%) |
May 20, 2016 | 22.10 | 22.18 | 21.79 | 21.89 | 3,254,508 | -0.08(-0.39%) |
May 19, 2016 | 21.97 | 22.08 | 21.63 | 21.98 | 4,203,848 | -0.16(-0.74%) |
May 18, 2016 | 22.72 | 22.73 | 21.93 | 22.14 | 4,388,258 | -0.67(-2.92%) |
May 17, 2016 | 22.97 | 23.08 | 22.65 | 22.81 | 3,054,847 | -0.21(-0.92%) |
May 16, 2016 | 22.96 | 23.13 | 22.87 | 23.02 | 3,086,134 | +0.10(+0.42%) |
May 13, 2016 | 23.00 | 23.06 | 22.73 | 22.92 | 2,143,307 | -0.11(-0.50%) |
May 12, 2016 | 22.68 | 23.11 | 22.68 | 23.04 | 2,804,558 | +0.36(+1.57%) |
May 11, 2016 | 23.02 | 23.02 | 22.56 | 22.68 | 4,309,111 | -0.36(-1.58%) |
May 10, 2016 | 23.08 | 23.14 | 22.80 | 23.04 | 4,766,906 | -0.04(-0.16%) |
May 09, 2016 | 22.94 | 23.37 | 22.94 | 23.08 | 4,555,580 | +0.09(+0.40%) |
May 06, 2016 | 22.50 | 23.04 | 22.45 | 22.99 | 3,459,978 | +0.44(+1.96%) |
May 05, 2016 | 22.55 | 22.61 | 22.35 | 22.55 | 2,388,305 | +0.10(+0.46%) |
May 04, 2016 | 21.99 | 22.56 | 21.99 | 22.44 | 5,857,727 | +0.36(+1.64%) |
May 03, 2016 | 22.09 | 22.12 | 21.85 | 22.08 | 19,107,876 | -0.06(-0.27%) |