Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.88 | 26.19 | 25.72 | 26.16 | 5,048,681 | +0.25(+0.96%) |
Jul 28, 2016 | 25.75 | 26.01 | 25.40 | 25.91 | 5,829,944 | +0.11(+0.42%) |
Jul 27, 2016 | 25.57 | 25.94 | 25.46 | 25.81 | 6,315,809 | -0.04(-0.15%) |
Jul 26, 2016 | 25.31 | 25.91 | 25.31 | 25.84 | 6,418,874 | +0.56(+2.22%) |
Jul 25, 2016 | 25.03 | 25.32 | 24.89 | 25.28 | 4,208,960 | +0.26(+1.03%) |
Jul 22, 2016 | 25.03 | 25.28 | 24.85 | 25.03 | 4,514,090 | -0.11(-0.43%) |
Jul 21, 2016 | 24.79 | 25.41 | 24.69 | 25.14 | 6,002,995 | +0.38(+1.54%) |
Jul 20, 2016 | 24.77 | 24.89 | 24.68 | 24.75 | 3,313,963 | +0.08(+0.32%) |
Jul 19, 2016 | 24.89 | 24.94 | 24.58 | 24.68 | 3,725,690 | -0.23(-0.91%) |
Jul 18, 2016 | 24.54 | 25.03 | 24.52 | 24.90 | 4,135,959 | +0.47(+1.91%) |
Jul 15, 2016 | 24.78 | 24.78 | 24.15 | 24.44 | 5,247,578 | -0.30(-1.20%) |
Jul 14, 2016 | 24.66 | 24.86 | 24.52 | 24.73 | 6,063,292 | +0.28(+1.15%) |
Jul 13, 2016 | 24.56 | 24.74 | 24.09 | 24.45 | 6,847,831 | -0.10(-0.41%) |
Jul 12, 2016 | 24.54 | 24.92 | 24.52 | 24.55 | 5,056,268 | +0.22(+0.90%) |
Jul 11, 2016 | 24.12 | 24.55 | 24.12 | 24.33 | 3,579,520 | +0.23(+0.97%) |
Jul 08, 2016 | 24.12 | 24.30 | 24.03 | 24.10 | 4,747,102 | +0.27(+1.14%) |
Jul 07, 2016 | 23.76 | 23.98 | 23.69 | 23.83 | 4,225,419 | -0.02(-0.10%) |
Jul 06, 2016 | 23.47 | 23.86 | 23.20 | 23.85 | 6,371,377 | +0.21(+0.89%) |
Jul 05, 2016 | 24.32 | 24.50 | 23.48 | 23.64 | 6,323,146 | -0.78(-3.19%) |
Jul 01, 2016 | 23.87 | 24.42 | 24.42 | 24.42 | 5,284,431 | +0.59(+2.48%) |
Jun 30, 2016 | 23.74 | 23.99 | 23.49 | 23.83 | 4,608,617 | +0.08(+0.33%) |
Jun 29, 2016 | 23.76 | 23.94 | 23.52 | 23.75 | 6,370,916 | +0.37(+1.60%) |
Jun 28, 2016 | 23.07 | 23.57 | 22.98 | 23.38 | 5,021,708 | +0.51(+2.21%) |
Jun 27, 2016 | 23.33 | 23.44 | 22.62 | 22.87 | 5,090,894 | -0.61(-2.59%) |
Jun 24, 2016 | 23.09 | 23.63 | 22.97 | 23.48 | 5,384,454 | -0.22(-0.92%) |
Jun 23, 2016 | 23.64 | 24.05 | 23.56 | 23.70 | 4,288,621 | +0.30(+1.26%) |
Jun 22, 2016 | 23.41 | 23.54 | 23.29 | 23.40 | 4,607,641 | -0.01(-0.03%) |
Jun 21, 2016 | 23.72 | 23.82 | 23.37 | 23.41 | 5,223,152 | -0.25(-1.05%) |
Jun 20, 2016 | 23.86 | 24.10 | 23.63 | 23.66 | 5,428,501 | +0.06(+0.26%) |
Jun 17, 2016 | 23.10 | 24.10 | 23.00 | 23.59 | 9,815,396 | +0.49(+2.12%) |
Jun 16, 2016 | 22.72 | 23.24 | 22.54 | 23.10 | 7,718,728 | +0.26(+1.12%) |
Jun 15, 2016 | 22.43 | 23.24 | 22.39 | 22.85 | 9,012,340 | +0.13(+0.58%) |
Jun 14, 2016 | 22.81 | 23.08 | 22.43 | 22.71 | 7,889,105 | -0.13(-0.58%) |
Jun 13, 2016 | 22.89 | 23.16 | 22.77 | 22.85 | 7,609,937 | -0.08(-0.34%) |
Jun 10, 2016 | 23.06 | 23.10 | 22.50 | 22.92 | 8,486,424 | -0.30(-1.27%) |
Jun 09, 2016 | 24.17 | 24.18 | 23.17 | 23.22 | 7,942,117 | -1.02(-4.20%) |
Jun 08, 2016 | 24.52 | 24.53 | 24.19 | 24.24 | 4,341,198 | -0.13(-0.54%) |
Jun 07, 2016 | 24.26 | 24.52 | 24.07 | 24.37 | 6,277,952 | +0.20(+0.83%) |
Jun 06, 2016 | 24.69 | 24.72 | 23.73 | 24.17 | 10,516,526 | -0.79(-3.15%) |
Jun 03, 2016 | 24.96 | 25.06 | 24.52 | 24.96 | 3,742,023 | -0.08(-0.34%) |
Jun 02, 2016 | 24.80 | 25.21 | 24.72 | 25.04 | 4,928,626 | +0.19(+0.74%) |
Jun 01, 2016 | 24.82 | 25.07 | 24.70 | 24.86 | 4,824,648 | +0.04(+0.16%) |
May 31, 2016 | 24.86 | 24.96 | 24.66 | 24.82 | 6,487,896 | +0.11(+0.44%) |
May 27, 2016 | 24.63 | 24.71 | 24.71 | 24.71 | 5,861,634 | +0.06(+0.25%) |
May 26, 2016 | 24.96 | 25.15 | 24.52 | 24.65 | 7,923,783 | -0.09(-0.37%) |
May 25, 2016 | 23.37 | 24.88 | 23.34 | 24.74 | 17,443,130 | +1.17(+4.98%) |
May 24, 2016 | 24.12 | 24.49 | 23.18 | 23.57 | 38,918,320 | -1.89(-7.42%) |
May 23, 2016 | 25.12 | 25.63 | 24.96 | 25.46 | 12,664,636 | +0.51(+2.04%) |
May 20, 2016 | 24.30 | 25.00 | 24.30 | 24.95 | 6,136,781 | +0.62(+2.57%) |
May 19, 2016 | 23.76 | 24.35 | 23.74 | 24.32 | 6,400,007 | +0.60(+2.54%) |
May 18, 2016 | 23.83 | 24.11 | 23.41 | 23.72 | 9,628,063 | -0.88(-3.57%) |
May 17, 2016 | 24.49 | 25.20 | 24.39 | 24.60 | 5,828,658 | +0.13(+0.54%) |
May 16, 2016 | 23.86 | 24.68 | 23.86 | 24.47 | 5,044,942 | +0.59(+2.49%) |
May 13, 2016 | 23.79 | 24.48 | 23.71 | 23.88 | 5,855,657 | -0.23(-0.96%) |
May 12, 2016 | 24.44 | 24.47 | 23.80 | 24.11 | 5,299,192 | -0.22(-0.89%) |
May 11, 2016 | 25.22 | 25.22 | 24.26 | 24.32 | 5,196,800 | -1.11(-4.37%) |
May 10, 2016 | 25.23 | 25.50 | 24.87 | 25.43 | 4,629,093 | +0.24(+0.95%) |
May 09, 2016 | 24.70 | 25.26 | 24.62 | 25.20 | 4,285,302 | +0.52(+2.13%) |
May 06, 2016 | 24.55 | 24.88 | 24.27 | 24.67 | 3,527,488 | +0.29(+1.17%) |
May 05, 2016 | 24.18 | 24.45 | 23.89 | 24.39 | 4,509,631 | +0.08(+0.35%) |
May 04, 2016 | 24.37 | 24.53 | 24.06 | 24.30 | 3,863,639 | -0.19(-0.76%) |
May 03, 2016 | 24.74 | 24.74 | 24.15 | 24.49 | 4,476,473 | -0.41(-1.64%) |