Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.31 | 25.50 | 25.29 | 25.46 | 31,174,840 | +0.15(+0.60%) |
Jul 28, 2016 | 25.45 | 25.47 | 25.19 | 25.31 | 23,556,876 | -0.12(-0.49%) |
Jul 27, 2016 | 25.36 | 25.48 | 25.29 | 25.43 | 21,825,402 | +0.01(+0.05%) |
Jul 26, 2016 | 25.42 | 25.44 | 25.29 | 25.42 | 17,561,612 | +0.03(+0.14%) |
Jul 25, 2016 | 25.40 | 25.42 | 25.20 | 25.38 | 17,642,694 | +0.03(+0.11%) |
Jul 22, 2016 | 25.40 | 25.42 | 25.31 | 25.35 | 19,535,524 | +0.02(+0.08%) |
Jul 21, 2016 | 25.31 | 25.41 | 25.20 | 25.33 | 19,145,806 | +0.02(+0.08%) |
Jul 20, 2016 | 25.46 | 25.49 | 25.31 | 25.31 | 17,786,134 | +0.03(+0.11%) |
Jul 19, 2016 | 25.31 | 25.44 | 25.22 | 25.29 | 24,217,438 | +0.00(+0.00%) |
Jul 18, 2016 | 25.32 | 25.53 | 25.22 | 25.29 | 24,509,648 | -0.09(-0.35%) |
Jul 15, 2016 | 25.51 | 25.66 | 25.28 | 25.38 | 36,357,644 | -0.10(-0.41%) |
Jul 14, 2016 | 25.18 | 25.51 | 25.02 | 25.48 | 40,082,880 | +0.42(+1.68%) |
Jul 13, 2016 | 25.04 | 25.14 | 24.99 | 25.06 | 20,088,166 | +0.05(+0.19%) |
Jul 12, 2016 | 24.95 | 25.05 | 24.86 | 25.01 | 23,461,440 | +0.06(+0.25%) |
Jul 11, 2016 | 24.89 | 25.09 | 24.86 | 24.95 | 23,931,338 | +0.02(+0.08%) |
Jul 08, 2016 | 24.76 | 24.97 | 24.68 | 24.93 | 25,781,892 | +0.24(+0.98%) |
Jul 07, 2016 | 24.70 | 24.80 | 24.54 | 24.68 | 26,232,424 | -0.06(-0.25%) |
Jul 06, 2016 | 24.72 | 24.77 | 24.42 | 24.75 | 37,431,792 | +0.03(+0.14%) |
Jul 05, 2016 | 24.53 | 24.79 | 24.46 | 24.71 | 30,208,414 | +0.17(+0.68%) |
Jul 01, 2016 | 24.26 | 24.55 | 24.55 | 24.55 | 28,006,864 | +0.25(+1.02%) |
Jun 30, 2016 | 24.25 | 24.34 | 24.11 | 24.30 | 39,115,284 | +0.14(+0.57%) |
Jun 29, 2016 | 23.89 | 24.26 | 23.86 | 24.16 | 36,029,580 | +0.39(+1.66%) |
Jun 28, 2016 | 23.57 | 23.79 | 23.42 | 23.77 | 34,464,712 | +0.44(+1.89%) |
Jun 27, 2016 | 23.33 | 23.45 | 23.14 | 23.33 | 43,249,364 | -0.12(-0.50%) |
Jun 24, 2016 | 23.33 | 23.77 | 23.29 | 23.44 | 63,758,988 | -0.43(-1.79%) |
Jun 23, 2016 | 23.95 | 23.97 | 23.67 | 23.87 | 34,521,060 | +0.08(+0.35%) |
Jun 22, 2016 | 23.97 | 24.12 | 23.75 | 23.79 | 36,453,728 | -0.19(-0.81%) |
Jun 21, 2016 | 23.82 | 24.07 | 23.82 | 23.98 | 36,743,212 | +0.17(+0.72%) |
Jun 20, 2016 | 23.79 | 23.95 | 23.59 | 23.81 | 32,741,198 | +0.19(+0.82%) |
Jun 17, 2016 | 24.00 | 24.02 | 23.50 | 23.62 | 48,700,844 | -0.37(-1.53%) |
Jun 16, 2016 | 23.93 | 24.01 | 23.75 | 23.98 | 32,364,086 | -0.03(-0.11%) |
Jun 15, 2016 | 24.16 | 24.28 | 23.91 | 24.01 | 29,383,448 | -0.14(-0.57%) |
Jun 14, 2016 | 23.88 | 24.17 | 23.86 | 24.15 | 45,933,288 | +0.17(+0.72%) |
Jun 13, 2016 | 24.17 | 24.26 | 23.95 | 23.97 | 43,023,140 | -0.38(-1.56%) |
Jun 10, 2016 | 24.23 | 24.42 | 24.17 | 24.35 | 29,758,556 | -0.01(-0.06%) |
Jun 09, 2016 | 24.19 | 24.50 | 24.17 | 24.37 | 34,975,636 | +0.04(+0.17%) |
Jun 08, 2016 | 23.99 | 24.38 | 23.93 | 24.33 | 32,587,610 | +0.28(+1.18%) |
Jun 07, 2016 | 24.04 | 24.15 | 23.98 | 24.04 | 34,063,820 | -0.06(-0.26%) |
Jun 06, 2016 | 23.95 | 24.15 | 23.89 | 24.11 | 29,595,236 | +0.17(+0.69%) |
Jun 03, 2016 | 24.06 | 24.07 | 23.77 | 23.94 | 39,014,084 | -0.12(-0.52%) |
Jun 02, 2016 | 23.94 | 24.15 | 23.82 | 24.06 | 43,729,824 | +0.08(+0.35%) |
Jun 01, 2016 | 23.95 | 24.11 | 23.89 | 23.98 | 33,492,310 | +0.03(+0.14%) |
May 31, 2016 | 23.93 | 23.98 | 23.73 | 23.95 | 47,494,824 | +0.06(+0.26%) |
May 27, 2016 | 23.73 | 23.88 | 23.88 | 23.88 | 29,653,576 | +0.12(+0.52%) |
May 26, 2016 | 23.64 | 23.91 | 23.64 | 23.76 | 36,647,604 | +0.06(+0.23%) |
May 25, 2016 | 23.55 | 23.74 | 23.51 | 23.70 | 30,483,424 | +0.17(+0.73%) |
May 24, 2016 | 23.25 | 23.59 | 23.25 | 23.53 | 41,093,412 | +0.30(+1.28%) |
May 23, 2016 | 23.35 | 23.40 | 23.22 | 23.24 | 34,544,904 | -0.05(-0.21%) |
May 20, 2016 | 23.10 | 23.39 | 23.08 | 23.28 | 50,095,648 | +0.25(+1.08%) |
May 19, 2016 | 22.88 | 23.07 | 22.75 | 23.04 | 38,626,656 | +0.14(+0.63%) |
May 18, 2016 | 22.78 | 23.04 | 22.75 | 22.89 | 28,917,678 | +0.10(+0.42%) |
May 17, 2016 | 22.96 | 23.01 | 22.72 | 22.79 | 45,609,844 | -0.24(-1.05%) |
May 16, 2016 | 22.73 | 23.07 | 22.64 | 23.04 | 31,949,748 | +0.13(+0.57%) |
May 13, 2016 | 23.00 | 23.08 | 22.87 | 22.90 | 29,726,988 | +0.00(+0.00%) |
May 12, 2016 | 22.93 | 22.97 | 22.72 | 22.90 | 36,771,656 | +0.02(+0.09%) |
May 11, 2016 | 23.09 | 23.16 | 22.88 | 22.88 | 44,045,632 | -0.25(-1.06%) |
May 10, 2016 | 23.15 | 23.18 | 22.91 | 23.13 | 36,218,424 | -0.01(-0.06%) |
May 09, 2016 | 22.95 | 23.24 | 22.94 | 23.14 | 46,006,692 | +0.16(+0.71%) |
May 06, 2016 | 22.84 | 22.99 | 22.72 | 22.98 | 33,861,280 | +0.01(+0.03%) |
May 05, 2016 | 22.83 | 23.08 | 22.79 | 22.97 | 34,727,952 | +0.12(+0.51%) |
May 04, 2016 | 23.04 | 23.20 | 22.81 | 22.86 | 52,715,424 | -0.21(-0.89%) |
May 03, 2016 | 23.03 | 23.25 | 22.75 | 23.06 | 104,532,712 | +0.62(+2.74%) |