Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.84 | 26.03 | 25.81 | 25.98 | 30,544,636 | +0.15(+0.60%) |
Jul 28, 2016 | 25.98 | 26.00 | 25.71 | 25.83 | 23,080,670 | -0.13(-0.49%) |
Jul 27, 2016 | 25.88 | 26.00 | 25.81 | 25.95 | 21,384,198 | +0.01(+0.05%) |
Jul 26, 2016 | 25.94 | 25.97 | 25.81 | 25.94 | 17,206,600 | +0.04(+0.14%) |
Jul 25, 2016 | 25.92 | 25.95 | 25.72 | 25.91 | 17,286,046 | +0.03(+0.11%) |
Jul 22, 2016 | 25.92 | 25.95 | 25.84 | 25.88 | 19,140,610 | +0.02(+0.08%) |
Jul 21, 2016 | 25.83 | 25.93 | 25.72 | 25.86 | 18,758,770 | +0.02(+0.08%) |
Jul 20, 2016 | 25.99 | 26.01 | 25.84 | 25.84 | 17,426,586 | +0.03(+0.11%) |
Jul 19, 2016 | 25.83 | 25.97 | 25.74 | 25.81 | 23,727,878 | +0.00(+0.00%) |
Jul 18, 2016 | 25.84 | 26.05 | 25.74 | 25.81 | 24,014,182 | -0.09(-0.35%) |
Jul 15, 2016 | 26.04 | 26.19 | 25.80 | 25.90 | 35,622,668 | -0.11(-0.41%) |
Jul 14, 2016 | 25.70 | 26.03 | 25.53 | 26.00 | 39,272,600 | +0.43(+1.68%) |
Jul 13, 2016 | 25.55 | 25.66 | 25.50 | 25.57 | 19,682,080 | +0.05(+0.19%) |
Jul 12, 2016 | 25.46 | 25.57 | 25.38 | 25.53 | 22,987,162 | +0.06(+0.25%) |
Jul 11, 2016 | 25.41 | 25.60 | 25.38 | 25.46 | 23,447,562 | +0.02(+0.08%) |
Jul 08, 2016 | 25.27 | 25.49 | 25.19 | 25.44 | 25,260,706 | +0.25(+0.98%) |
Jul 07, 2016 | 25.21 | 25.31 | 25.04 | 25.19 | 25,702,132 | -0.06(-0.25%) |
Jul 06, 2016 | 25.23 | 25.29 | 24.92 | 25.26 | 36,675,100 | +0.04(+0.14%) |
Jul 05, 2016 | 25.03 | 25.30 | 24.97 | 25.22 | 29,597,748 | +0.17(+0.67%) |
Jul 01, 2016 | 24.76 | 25.05 | 25.05 | 25.05 | 27,440,700 | +0.25(+1.02%) |
Jun 30, 2016 | 24.75 | 24.84 | 24.61 | 24.80 | 38,324,560 | +0.14(+0.57%) |
Jun 29, 2016 | 24.38 | 24.76 | 24.35 | 24.66 | 35,301,236 | +0.40(+1.66%) |
Jun 28, 2016 | 24.05 | 24.28 | 23.91 | 24.26 | 33,768,000 | +0.45(+1.89%) |
Jun 27, 2016 | 23.81 | 23.93 | 23.62 | 23.81 | 42,375,072 | -0.12(-0.50%) |
Jun 24, 2016 | 23.81 | 24.26 | 23.77 | 23.93 | 62,470,092 | -0.44(-1.79%) |
Jun 23, 2016 | 24.44 | 24.47 | 24.16 | 24.36 | 33,823,212 | +0.08(+0.35%) |
Jun 22, 2016 | 24.47 | 24.61 | 24.24 | 24.28 | 35,716,812 | -0.20(-0.81%) |
Jun 21, 2016 | 24.31 | 24.57 | 24.31 | 24.48 | 36,000,440 | +0.18(+0.72%) |
Jun 20, 2016 | 24.29 | 24.44 | 24.07 | 24.30 | 32,079,330 | +0.20(+0.82%) |
Jun 17, 2016 | 24.50 | 24.52 | 23.99 | 24.10 | 47,716,348 | -0.37(-1.53%) |
Jun 16, 2016 | 24.43 | 24.50 | 24.24 | 24.48 | 31,709,842 | -0.03(-0.12%) |
Jun 15, 2016 | 24.66 | 24.79 | 24.41 | 24.50 | 28,789,456 | -0.14(-0.57%) |
Jun 14, 2016 | 24.37 | 24.67 | 24.36 | 24.64 | 45,004,740 | +0.18(+0.72%) |
Jun 13, 2016 | 24.67 | 24.76 | 24.44 | 24.47 | 42,153,420 | -0.39(-1.56%) |
Jun 10, 2016 | 24.73 | 24.93 | 24.67 | 24.86 | 29,156,984 | -0.01(-0.06%) |
Jun 09, 2016 | 24.69 | 25.00 | 24.67 | 24.87 | 34,268,596 | +0.04(+0.17%) |
Jun 08, 2016 | 24.49 | 24.88 | 24.42 | 24.83 | 31,928,846 | +0.29(+1.18%) |
Jun 07, 2016 | 24.54 | 24.64 | 24.48 | 24.54 | 33,375,214 | -0.06(-0.26%) |
Jun 06, 2016 | 24.44 | 24.64 | 24.38 | 24.60 | 28,996,964 | +0.17(+0.69%) |
Jun 03, 2016 | 24.56 | 24.57 | 24.26 | 24.43 | 38,225,408 | -0.13(-0.52%) |
Jun 02, 2016 | 24.43 | 24.64 | 24.31 | 24.56 | 42,845,820 | +0.08(+0.35%) |
Jun 01, 2016 | 24.44 | 24.61 | 24.38 | 24.48 | 32,815,258 | +0.04(+0.14%) |
May 31, 2016 | 24.42 | 24.48 | 24.22 | 24.44 | 46,534,708 | +0.06(+0.26%) |
May 27, 2016 | 24.22 | 24.38 | 24.38 | 24.38 | 29,054,124 | +0.13(+0.52%) |
May 26, 2016 | 24.13 | 24.41 | 24.13 | 24.25 | 35,906,768 | +0.06(+0.23%) |
May 25, 2016 | 24.03 | 24.23 | 24.00 | 24.19 | 29,867,196 | +0.18(+0.73%) |
May 24, 2016 | 23.73 | 24.07 | 23.73 | 24.02 | 40,262,700 | +0.30(+1.28%) |
May 23, 2016 | 23.83 | 23.88 | 23.70 | 23.72 | 33,846,576 | -0.05(-0.21%) |
May 20, 2016 | 23.58 | 23.88 | 23.56 | 23.76 | 49,082,956 | +0.25(+1.08%) |
May 19, 2016 | 23.36 | 23.55 | 23.22 | 23.51 | 37,845,812 | +0.15(+0.63%) |
May 18, 2016 | 23.25 | 23.51 | 23.22 | 23.36 | 28,333,104 | +0.10(+0.42%) |
May 17, 2016 | 23.43 | 23.48 | 23.19 | 23.26 | 44,687,832 | -0.25(-1.05%) |
May 16, 2016 | 23.19 | 23.55 | 23.11 | 23.51 | 31,303,878 | +0.13(+0.57%) |
May 13, 2016 | 23.48 | 23.56 | 23.34 | 23.38 | 29,126,052 | +0.00(+0.00%) |
May 12, 2016 | 23.40 | 23.44 | 23.19 | 23.38 | 36,028,312 | +0.02(+0.09%) |
May 11, 2016 | 23.57 | 23.64 | 23.35 | 23.36 | 43,155,244 | -0.24(-1.02%) |
May 10, 2016 | 23.62 | 23.64 | 23.37 | 23.60 | 35,502,556 | -0.01(-0.06%) |
May 09, 2016 | 23.41 | 23.70 | 23.40 | 23.61 | 45,097,356 | +0.17(+0.71%) |
May 06, 2016 | 23.30 | 23.45 | 23.18 | 23.44 | 33,192,002 | +0.01(+0.03%) |
May 05, 2016 | 23.30 | 23.54 | 23.25 | 23.43 | 34,041,540 | +0.12(+0.51%) |
May 04, 2016 | 23.50 | 23.67 | 23.27 | 23.32 | 51,673,488 | -0.21(-0.89%) |
May 03, 2016 | 23.49 | 23.71 | 23.21 | 23.53 | 102,466,592 | +0.63(+2.74%) |