Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.36 | 24.54 | 24.11 | 24.48 | 3,055,486 | -0.05(-0.20%) |
Jul 28, 2016 | 24.53 | 24.66 | 24.33 | 24.53 | 2,094,063 | -0.11(-0.44%) |
Jul 27, 2016 | 24.67 | 24.89 | 24.53 | 24.64 | 2,353,656 | +0.00(+0.00%) |
Jul 26, 2016 | 24.33 | 24.69 | 24.31 | 24.64 | 3,057,733 | +0.24(+1.00%) |
Jul 25, 2016 | 25.08 | 25.18 | 24.35 | 24.39 | 4,966,733 | -0.80(-3.18%) |
Jul 22, 2016 | 25.14 | 25.47 | 24.85 | 25.19 | 3,350,112 | +0.58(+2.34%) |
Jul 21, 2016 | 24.81 | 24.88 | 24.52 | 24.62 | 2,734,556 | -0.23(-0.94%) |
Jul 20, 2016 | 24.57 | 24.85 | 24.25 | 24.85 | 2,464,644 | +0.53(+2.17%) |
Jul 19, 2016 | 24.09 | 24.51 | 24.09 | 24.33 | 1,654,035 | +0.06(+0.24%) |
Jul 18, 2016 | 24.43 | 24.55 | 24.23 | 24.27 | 2,133,951 | -0.04(-0.16%) |
Jul 15, 2016 | 24.52 | 24.59 | 24.14 | 24.31 | 3,324,097 | +0.05(+0.20%) |
Jul 14, 2016 | 24.58 | 24.71 | 24.18 | 24.26 | 2,815,036 | +0.38(+1.59%) |
Jul 13, 2016 | 24.13 | 24.14 | 23.67 | 23.88 | 2,929,978 | -0.09(-0.37%) |
Jul 12, 2016 | 23.52 | 24.06 | 23.28 | 23.96 | 3,258,768 | +0.89(+3.85%) |
Jul 11, 2016 | 23.23 | 23.53 | 22.94 | 23.08 | 3,107,692 | +0.05(+0.21%) |
Jul 08, 2016 | 22.91 | 23.17 | 22.50 | 23.03 | 3,336,894 | +0.53(+2.34%) |
Jul 07, 2016 | 22.05 | 22.59 | 22.05 | 22.50 | 3,586,479 | +0.70(+3.22%) |
Jul 05, 2016 | 22.24 | 22.24 | 21.60 | 21.80 | 3,803,493 | -0.71(-3.17%) |
Jul 01, 2016 | 22.78 | 22.51 | 22.51 | 22.51 | 2,570,044 | -0.42(-1.83%) |
Jun 30, 2016 | 22.51 | 22.93 | 22.29 | 22.93 | 3,589,247 | +0.43(+1.91%) |
Jun 29, 2016 | 22.08 | 22.53 | 21.80 | 22.50 | 3,597,704 | +0.79(+3.64%) |
Jun 28, 2016 | 21.77 | 21.88 | 21.32 | 21.71 | 3,546,483 | +0.40(+1.88%) |
Jun 27, 2016 | 22.16 | 22.43 | 21.01 | 21.31 | 7,007,842 | -1.25(-5.54%) |
Jun 24, 2016 | 23.33 | 23.68 | 22.44 | 22.56 | 8,627,529 | -3.01(-11.76%) |
Jun 23, 2016 | 25.06 | 25.56 | 24.85 | 25.56 | 2,498,389 | +0.92(+3.72%) |
Jun 22, 2016 | 24.44 | 24.74 | 24.44 | 24.65 | 2,407,938 | +0.18(+0.72%) |
Jun 21, 2016 | 24.74 | 24.77 | 24.38 | 24.47 | 1,565,644 | -0.16(-0.63%) |
Jun 20, 2016 | 24.85 | 25.17 | 24.60 | 24.63 | 2,537,359 | +0.45(+1.86%) |
Jun 17, 2016 | 24.30 | 24.64 | 24.10 | 24.18 | 3,726,538 | -0.11(-0.44%) |
Jun 16, 2016 | 24.07 | 24.33 | 23.56 | 24.29 | 4,104,022 | -0.09(-0.36%) |
Jun 15, 2016 | 24.34 | 24.89 | 24.25 | 24.37 | 2,994,210 | +0.11(+0.44%) |
Jun 14, 2016 | 24.67 | 25.01 | 24.12 | 24.27 | 3,078,676 | -0.60(-2.40%) |
Jun 13, 2016 | 24.93 | 25.28 | 24.85 | 24.86 | 2,236,687 | -0.33(-1.32%) |
Jun 10, 2016 | 25.51 | 25.60 | 25.04 | 25.19 | 9,248,872 | -0.65(-2.53%) |
Jun 09, 2016 | 26.08 | 26.10 | 25.66 | 25.85 | 2,230,264 | -0.41(-1.56%) |
Jun 08, 2016 | 26.25 | 26.40 | 26.15 | 26.26 | 1,830,234 | +0.05(+0.19%) |
Jun 07, 2016 | 26.58 | 26.60 | 26.15 | 26.21 | 2,350,715 | -0.34(-1.29%) |
Jun 06, 2016 | 26.00 | 26.72 | 26.00 | 26.55 | 2,971,947 | +0.50(+1.91%) |
Jun 03, 2016 | 26.73 | 26.73 | 25.60 | 26.05 | 4,738,449 | -1.41(-5.12%) |
Jun 02, 2016 | 27.24 | 27.47 | 26.85 | 27.46 | 1,667,675 | +0.19(+0.68%) |
Jun 01, 2016 | 26.91 | 27.34 | 26.57 | 27.27 | 2,692,048 | +0.05(+0.18%) |
May 31, 2016 | 27.30 | 27.45 | 27.09 | 27.22 | 2,132,561 | +0.07(+0.25%) |
May 27, 2016 | 26.82 | 27.16 | 27.16 | 27.16 | 2,511,958 | +0.44(+1.64%) |
May 26, 2016 | 26.93 | 26.98 | 26.55 | 26.72 | 1,524,894 | -0.21(-0.80%) |
May 25, 2016 | 26.94 | 27.32 | 26.85 | 26.93 | 2,578,868 | +0.22(+0.84%) |
May 24, 2016 | 26.22 | 26.74 | 25.99 | 26.71 | 2,952,499 | +0.77(+2.97%) |
May 23, 2016 | 26.03 | 26.21 | 25.74 | 25.94 | 3,227,193 | -0.12(-0.45%) |
May 20, 2016 | 25.93 | 26.39 | 25.74 | 26.05 | 5,780,584 | +0.29(+1.14%) |
May 19, 2016 | 25.89 | 26.27 | 25.39 | 25.76 | 3,620,062 | -0.25(-0.98%) |
May 18, 2016 | 24.55 | 26.01 | 24.38 | 26.01 | 5,502,614 | +1.43(+5.84%) |
May 17, 2016 | 24.52 | 24.90 | 24.25 | 24.58 | 2,503,546 | -0.03(-0.12%) |
May 16, 2016 | 24.42 | 24.74 | 24.20 | 24.61 | 2,909,443 | +0.31(+1.29%) |
May 13, 2016 | 24.72 | 25.16 | 24.21 | 24.30 | 2,201,302 | -0.41(-1.66%) |
May 12, 2016 | 24.83 | 25.12 | 24.51 | 24.71 | 3,037,367 | -0.01(-0.04%) |
May 11, 2016 | 24.99 | 25.19 | 24.72 | 24.72 | 2,916,519 | -0.32(-1.29%) |
May 10, 2016 | 24.39 | 25.09 | 24.28 | 25.04 | 3,379,396 | +0.72(+2.97%) |
May 09, 2016 | 24.26 | 24.59 | 23.99 | 24.32 | 2,813,945 | -0.02(-0.08%) |
May 06, 2016 | 24.13 | 24.59 | 23.86 | 24.33 | 3,892,775 | -0.02(-0.08%) |
May 05, 2016 | 24.34 | 24.67 | 24.00 | 24.35 | 3,308,408 | +0.09(+0.36%) |
May 04, 2016 | 24.35 | 24.78 | 24.09 | 24.27 | 2,569,602 | -0.42(-1.70%) |
May 03, 2016 | 24.70 | 24.75 | 24.26 | 24.69 | 4,423,023 | -0.42(-1.67%) |