Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.86 | 26.50 | 25.85 | 26.49 | 19,231,302 | +0.46(+1.77%) |
Jul 28, 2016 | 26.08 | 26.20 | 25.74 | 26.03 | 24,247,390 | -0.86(-3.22%) |
Jul 27, 2016 | 27.02 | 27.12 | 26.85 | 26.89 | 10,906,805 | -0.11(-0.40%) |
Jul 26, 2016 | 26.86 | 27.06 | 26.78 | 27.00 | 11,266,706 | +0.08(+0.28%) |
Jul 25, 2016 | 27.03 | 27.18 | 26.84 | 26.92 | 13,485,088 | -0.08(-0.31%) |
Jul 22, 2016 | 26.96 | 27.08 | 26.64 | 27.01 | 15,843,581 | +0.11(+0.41%) |
Jul 21, 2016 | 26.45 | 27.60 | 26.73 | 26.90 | 43,227,044 | +0.45(+1.71%) |
Jul 20, 2016 | 26.39 | 26.52 | 26.09 | 26.45 | 24,908,572 | +0.20(+0.77%) |
Jul 19, 2016 | 25.78 | 26.26 | 25.78 | 26.24 | 20,437,770 | +0.32(+1.23%) |
Jul 18, 2016 | 25.82 | 26.12 | 25.71 | 25.92 | 10,398,096 | +0.08(+0.32%) |
Jul 15, 2016 | 25.88 | 26.02 | 25.67 | 25.84 | 10,037,460 | +0.01(+0.03%) |
Jul 14, 2016 | 25.93 | 26.08 | 25.70 | 25.83 | 13,458,643 | +0.11(+0.42%) |
Jul 13, 2016 | 25.72 | 25.77 | 25.38 | 25.72 | 15,835,273 | +0.03(+0.10%) |
Jul 12, 2016 | 25.57 | 25.91 | 25.52 | 25.70 | 19,990,640 | +0.39(+1.56%) |
Jul 11, 2016 | 25.02 | 25.42 | 24.98 | 25.30 | 16,515,969 | +0.39(+1.58%) |
Jul 08, 2016 | 24.58 | 25.08 | 24.14 | 24.91 | 19,837,336 | +0.77(+3.20%) |
Jul 07, 2016 | 23.93 | 24.40 | 23.87 | 24.14 | 12,910,287 | +0.29(+1.20%) |
Jul 06, 2016 | 23.51 | 23.86 | 23.11 | 23.85 | 17,422,110 | +0.19(+0.82%) |
Jul 05, 2016 | 24.05 | 24.09 | 23.55 | 23.66 | 14,497,709 | -0.60(-2.49%) |
Jul 01, 2016 | 24.09 | 24.26 | 24.26 | 24.26 | 18,049,404 | +0.50(+2.08%) |
Jun 30, 2016 | 23.67 | 24.91 | 23.26 | 23.77 | 18,290,772 | +0.11(+0.46%) |
Jun 29, 2016 | 23.51 | 23.68 | 23.18 | 23.66 | 12,674,431 | +0.36(+1.55%) |
Jun 28, 2016 | 23.46 | 23.50 | 23.01 | 23.30 | 16,743,320 | +0.19(+0.84%) |
Jun 27, 2016 | 23.59 | 23.60 | 22.96 | 23.10 | 22,200,098 | -0.71(-2.96%) |
Jun 24, 2016 | 24.00 | 24.39 | 23.72 | 23.81 | 35,938,420 | -1.23(-4.93%) |
Jun 23, 2016 | 24.85 | 25.07 | 24.82 | 25.04 | 11,422,126 | +0.42(+1.71%) |
Jun 22, 2016 | 24.64 | 24.85 | 24.58 | 24.62 | 10,376,962 | -0.16(-0.64%) |
Jun 21, 2016 | 24.89 | 25.00 | 24.72 | 24.78 | 12,286,261 | -0.12(-0.47%) |
Jun 20, 2016 | 24.87 | 25.22 | 24.85 | 24.90 | 14,680,822 | +0.35(+1.44%) |
Jun 17, 2016 | 24.47 | 24.72 | 24.40 | 24.55 | 15,131,438 | +0.18(+0.72%) |
Jun 16, 2016 | 24.08 | 24.41 | 23.94 | 24.37 | 11,496,052 | +0.13(+0.55%) |
Jun 15, 2016 | 24.34 | 24.54 | 24.18 | 24.24 | 10,097,451 | +0.03(+0.10%) |
Jun 14, 2016 | 24.41 | 24.61 | 24.06 | 24.21 | 12,802,530 | -0.21(-0.86%) |
Jun 13, 2016 | 24.23 | 24.69 | 24.19 | 24.42 | 16,517,354 | +0.02(+0.07%) |
Jun 10, 2016 | 24.54 | 24.64 | 24.34 | 24.40 | 12,789,175 | -0.25(-1.02%) |
Jun 09, 2016 | 24.76 | 24.77 | 24.48 | 24.66 | 14,178,579 | -0.18(-0.71%) |
Jun 08, 2016 | 25.19 | 25.22 | 24.79 | 24.83 | 15,468,380 | -0.24(-0.94%) |
Jun 07, 2016 | 25.01 | 25.19 | 24.84 | 25.07 | 17,396,084 | +0.20(+0.80%) |
Jun 06, 2016 | 24.75 | 24.91 | 24.65 | 24.87 | 13,247,064 | +0.32(+1.32%) |
Jun 03, 2016 | 24.95 | 25.00 | 24.47 | 24.55 | 22,369,312 | -0.55(-2.18%) |
Jun 02, 2016 | 24.99 | 25.26 | 24.92 | 25.09 | 15,253,953 | +0.03(+0.13%) |
Jun 01, 2016 | 25.83 | 25.83 | 24.77 | 25.06 | 31,354,602 | -0.88(-3.39%) |
May 31, 2016 | 26.15 | 26.22 | 25.81 | 25.94 | 14,233,814 | -0.09(-0.35%) |
May 27, 2016 | 25.96 | 26.03 | 26.03 | 26.03 | 7,343,796 | +0.08(+0.32%) |
May 26, 2016 | 26.25 | 26.33 | 25.86 | 25.95 | 8,137,152 | -0.30(-1.14%) |
May 25, 2016 | 25.86 | 26.35 | 25.81 | 26.25 | 12,242,678 | +0.50(+1.93%) |
May 24, 2016 | 25.42 | 25.77 | 25.39 | 25.75 | 10,543,488 | +0.38(+1.50%) |
May 23, 2016 | 25.29 | 25.40 | 25.16 | 25.37 | 8,078,359 | +0.02(+0.07%) |
May 20, 2016 | 25.30 | 25.53 | 25.21 | 25.35 | 9,329,114 | +0.21(+0.82%) |
May 19, 2016 | 25.30 | 25.44 | 25.02 | 25.14 | 12,230,566 | -0.36(-1.40%) |
May 18, 2016 | 25.34 | 25.74 | 25.24 | 25.50 | 10,195,030 | +0.10(+0.39%) |
May 17, 2016 | 25.21 | 25.52 | 25.11 | 25.40 | 11,507,806 | -0.03(-0.13%) |
May 16, 2016 | 25.29 | 25.69 | 25.29 | 25.43 | 21,404,418 | +0.12(+0.49%) |
May 13, 2016 | 25.60 | 25.94 | 25.18 | 25.31 | 12,738,542 | -0.55(-2.12%) |
May 12, 2016 | 25.87 | 26.01 | 25.50 | 25.86 | 11,349,506 | +0.08(+0.32%) |
May 11, 2016 | 25.97 | 26.09 | 25.71 | 25.77 | 10,296,214 | -0.22(-0.86%) |
May 10, 2016 | 25.62 | 26.01 | 25.57 | 26.00 | 11,075,713 | +0.47(+1.85%) |
May 09, 2016 | 25.71 | 25.76 | 25.33 | 25.52 | 9,800,401 | -0.15(-0.58%) |
May 06, 2016 | 25.48 | 25.80 | 25.34 | 25.67 | 13,781,048 | +0.35(+1.38%) |
May 05, 2016 | 25.53 | 25.55 | 25.13 | 25.33 | 12,519,718 | -0.04(-0.16%) |
May 04, 2016 | 25.71 | 25.78 | 25.23 | 25.37 | 16,533,494 | -0.55(-2.11%) |
May 03, 2016 | 26.18 | 26.20 | 25.43 | 25.91 | 18,144,528 | -0.41(-1.57%) |