Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.45 | 25.64 | 25.43 | 25.60 | 31,005,272 | +0.15(+0.60%) |
Jul 28, 2016 | 25.59 | 25.61 | 25.33 | 25.44 | 23,428,744 | -0.12(-0.49%) |
Jul 27, 2016 | 25.50 | 25.62 | 25.43 | 25.57 | 21,706,688 | +0.01(+0.05%) |
Jul 26, 2016 | 25.56 | 25.58 | 25.43 | 25.56 | 17,466,090 | +0.03(+0.14%) |
Jul 25, 2016 | 25.53 | 25.56 | 25.33 | 25.52 | 17,546,732 | +0.03(+0.11%) |
Jul 22, 2016 | 25.53 | 25.56 | 25.45 | 25.49 | 19,429,264 | +0.02(+0.08%) |
Jul 21, 2016 | 25.44 | 25.55 | 25.34 | 25.47 | 19,041,666 | +0.02(+0.08%) |
Jul 20, 2016 | 25.60 | 25.62 | 25.45 | 25.45 | 17,689,392 | +0.03(+0.11%) |
Jul 19, 2016 | 25.44 | 25.58 | 25.36 | 25.42 | 24,085,714 | +0.00(+0.00%) |
Jul 18, 2016 | 25.46 | 25.67 | 25.36 | 25.42 | 24,376,334 | -0.09(-0.35%) |
Jul 15, 2016 | 25.65 | 25.81 | 25.42 | 25.51 | 36,159,884 | -0.10(-0.41%) |
Jul 14, 2016 | 25.32 | 25.65 | 25.15 | 25.62 | 39,864,860 | +0.42(+1.68%) |
Jul 13, 2016 | 25.17 | 25.28 | 25.13 | 25.19 | 19,978,902 | +0.05(+0.19%) |
Jul 12, 2016 | 25.08 | 25.19 | 25.00 | 25.15 | 23,333,828 | +0.06(+0.25%) |
Jul 11, 2016 | 25.03 | 25.22 | 25.00 | 25.08 | 23,801,170 | +0.02(+0.08%) |
Jul 08, 2016 | 24.90 | 25.11 | 24.81 | 25.06 | 25,641,658 | +0.24(+0.98%) |
Jul 07, 2016 | 24.83 | 24.93 | 24.67 | 24.82 | 26,089,740 | -0.06(-0.25%) |
Jul 06, 2016 | 24.85 | 24.91 | 24.55 | 24.88 | 37,228,188 | +0.03(+0.14%) |
Jul 05, 2016 | 24.66 | 24.92 | 24.60 | 24.85 | 30,044,104 | +0.17(+0.67%) |
Jul 01, 2016 | 24.39 | 24.68 | 24.68 | 24.68 | 27,854,526 | +0.25(+1.02%) |
Jun 30, 2016 | 24.38 | 24.47 | 24.24 | 24.43 | 38,902,524 | +0.14(+0.57%) |
Jun 29, 2016 | 24.02 | 24.39 | 23.99 | 24.29 | 35,833,608 | +0.40(+1.66%) |
Jun 28, 2016 | 23.70 | 23.92 | 23.55 | 23.90 | 34,277,248 | +0.44(+1.89%) |
Jun 27, 2016 | 23.45 | 23.58 | 23.27 | 23.45 | 43,014,120 | -0.12(-0.50%) |
Jun 24, 2016 | 23.45 | 23.90 | 23.42 | 23.57 | 63,412,188 | -0.43(-1.79%) |
Jun 23, 2016 | 24.08 | 24.11 | 23.80 | 24.00 | 34,333,292 | +0.08(+0.35%) |
Jun 22, 2016 | 24.11 | 24.25 | 23.88 | 23.92 | 36,255,448 | -0.19(-0.81%) |
Jun 21, 2016 | 23.95 | 24.20 | 23.95 | 24.11 | 36,543,356 | +0.17(+0.72%) |
Jun 20, 2016 | 23.92 | 24.08 | 23.72 | 23.94 | 32,563,112 | +0.19(+0.82%) |
Jun 17, 2016 | 24.13 | 24.15 | 23.63 | 23.74 | 48,435,948 | -0.37(-1.52%) |
Jun 16, 2016 | 24.06 | 24.14 | 23.88 | 24.11 | 32,188,050 | -0.03(-0.12%) |
Jun 15, 2016 | 24.29 | 24.42 | 24.04 | 24.14 | 29,223,624 | -0.14(-0.57%) |
Jun 14, 2016 | 24.01 | 24.31 | 23.99 | 24.28 | 45,683,448 | +0.17(+0.72%) |
Jun 13, 2016 | 24.30 | 24.39 | 24.08 | 24.11 | 42,789,128 | -0.38(-1.56%) |
Jun 10, 2016 | 24.36 | 24.56 | 24.30 | 24.49 | 29,596,692 | -0.01(-0.06%) |
Jun 09, 2016 | 24.32 | 24.63 | 24.31 | 24.50 | 34,785,396 | +0.04(+0.17%) |
Jun 08, 2016 | 24.13 | 24.51 | 24.06 | 24.46 | 32,410,358 | +0.28(+1.18%) |
Jun 07, 2016 | 24.17 | 24.28 | 24.11 | 24.17 | 33,878,540 | -0.06(-0.26%) |
Jun 06, 2016 | 24.08 | 24.28 | 24.02 | 24.24 | 29,434,260 | +0.17(+0.69%) |
Jun 03, 2016 | 24.20 | 24.20 | 23.90 | 24.07 | 38,801,876 | -0.12(-0.52%) |
Jun 02, 2016 | 24.07 | 24.28 | 23.95 | 24.20 | 43,491,968 | +0.08(+0.35%) |
Jun 01, 2016 | 24.08 | 24.24 | 24.02 | 24.11 | 33,310,138 | +0.03(+0.14%) |
May 31, 2016 | 24.06 | 24.11 | 23.86 | 24.08 | 47,236,488 | +0.06(+0.26%) |
May 27, 2016 | 23.86 | 24.02 | 24.02 | 24.02 | 29,492,282 | +0.12(+0.52%) |
May 26, 2016 | 23.77 | 24.04 | 23.77 | 23.89 | 36,448,268 | +0.06(+0.23%) |
May 25, 2016 | 23.68 | 23.87 | 23.64 | 23.83 | 30,317,616 | +0.17(+0.73%) |
May 24, 2016 | 23.38 | 23.72 | 23.38 | 23.66 | 40,869,892 | +0.30(+1.28%) |
May 23, 2016 | 23.47 | 23.53 | 23.35 | 23.36 | 34,357,008 | -0.05(-0.21%) |
May 20, 2016 | 23.23 | 23.52 | 23.21 | 23.41 | 49,823,164 | +0.25(+1.08%) |
May 19, 2016 | 23.01 | 23.20 | 22.87 | 23.16 | 38,416,556 | +0.15(+0.63%) |
May 18, 2016 | 22.90 | 23.16 | 22.88 | 23.02 | 28,760,388 | +0.10(+0.42%) |
May 17, 2016 | 23.09 | 23.13 | 22.84 | 22.92 | 45,361,760 | -0.24(-1.05%) |
May 16, 2016 | 22.85 | 23.20 | 22.77 | 23.16 | 31,775,966 | +0.13(+0.57%) |
May 13, 2016 | 23.13 | 23.21 | 22.99 | 23.03 | 29,565,296 | +0.00(+0.00%) |
May 12, 2016 | 23.05 | 23.10 | 22.84 | 23.03 | 36,571,648 | +0.02(+0.09%) |
May 11, 2016 | 23.22 | 23.29 | 23.00 | 23.01 | 43,806,060 | -0.24(-1.02%) |
May 10, 2016 | 23.27 | 23.29 | 23.02 | 23.24 | 36,037,960 | -0.01(-0.06%) |
May 09, 2016 | 23.07 | 23.35 | 23.05 | 23.26 | 45,777,456 | +0.17(+0.71%) |
May 06, 2016 | 22.96 | 23.10 | 22.83 | 23.09 | 33,692,560 | +0.01(+0.03%) |
May 05, 2016 | 22.95 | 23.19 | 22.90 | 23.09 | 34,554,912 | +0.12(+0.51%) |
May 04, 2016 | 23.16 | 23.31 | 22.92 | 22.97 | 52,452,760 | -0.21(-0.89%) |
May 03, 2016 | 23.14 | 23.36 | 22.87 | 23.18 | 104,011,864 | +0.62(+2.74%) |