Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.69 | 25.82 | 25.33 | 25.62 | 7,748,448 | -0.26(-1.01%) |
Jul 28, 2016 | 25.78 | 25.96 | 25.57 | 25.88 | 5,180,576 | +0.00(+0.00%) |
Jul 27, 2016 | 25.87 | 26.17 | 25.70 | 25.88 | 11,194,980 | +0.05(+0.21%) |
Jul 26, 2016 | 25.32 | 25.86 | 25.27 | 25.83 | 10,064,567 | +0.35(+1.38%) |
Jul 25, 2016 | 25.40 | 25.60 | 25.26 | 25.47 | 7,870,709 | +0.07(+0.28%) |
Jul 22, 2016 | 25.24 | 25.42 | 25.11 | 25.40 | 7,121,501 | +0.29(+1.15%) |
Jul 21, 2016 | 25.22 | 25.23 | 25.01 | 25.11 | 12,507,814 | -0.05(-0.21%) |
Jul 20, 2016 | 24.94 | 25.19 | 24.51 | 25.17 | 10,629,689 | +0.40(+1.60%) |
Jul 19, 2016 | 24.43 | 24.82 | 24.21 | 24.77 | 9,039,107 | +0.34(+1.40%) |
Jul 18, 2016 | 24.88 | 24.89 | 24.17 | 24.43 | 10,576,345 | +0.06(+0.26%) |
Jul 15, 2016 | 24.54 | 24.65 | 24.18 | 24.37 | 9,262,499 | +0.10(+0.41%) |
Jul 14, 2016 | 24.45 | 24.64 | 24.14 | 24.27 | 8,562,284 | +0.44(+1.85%) |
Jul 13, 2016 | 24.02 | 24.16 | 23.59 | 23.82 | 7,684,064 | -0.30(-1.23%) |
Jul 12, 2016 | 23.75 | 24.25 | 23.75 | 24.12 | 13,381,964 | +0.88(+3.80%) |
Jul 11, 2016 | 23.43 | 23.65 | 23.19 | 23.24 | 12,833,150 | +0.05(+0.19%) |
Jul 08, 2016 | 23.34 | 23.54 | 22.77 | 23.19 | 17,062,466 | +0.42(+1.86%) |
Jul 07, 2016 | 22.37 | 22.85 | 22.32 | 22.77 | 17,926,392 | +0.53(+2.39%) |
Jul 06, 2016 | 21.74 | 22.35 | 21.48 | 22.24 | 13,700,102 | +0.30(+1.36%) |
Jul 05, 2016 | 22.33 | 22.36 | 21.81 | 21.94 | 11,541,290 | -0.69(-3.07%) |
Jul 01, 2016 | 22.72 | 22.63 | 22.63 | 22.63 | 11,953,259 | -0.18(-0.79%) |
Jun 30, 2016 | 22.86 | 22.97 | 22.37 | 22.81 | 20,963,184 | +0.01(+0.04%) |
Jun 29, 2016 | 22.63 | 22.90 | 22.42 | 22.81 | 28,890,758 | +0.67(+3.01%) |
Jun 28, 2016 | 22.17 | 22.38 | 21.93 | 22.14 | 28,008,490 | +0.46(+2.12%) |
Jun 27, 2016 | 22.90 | 22.93 | 21.65 | 21.68 | 35,234,164 | -1.89(-8.03%) |
Jun 24, 2016 | 24.64 | 25.03 | 23.57 | 23.57 | 29,436,606 | -3.19(-11.92%) |
Jun 23, 2016 | 26.02 | 26.77 | 25.88 | 26.76 | 14,046,316 | +1.22(+4.76%) |
Jun 22, 2016 | 25.58 | 25.83 | 25.51 | 25.55 | 6,780,563 | -0.04(-0.14%) |
Jun 21, 2016 | 25.93 | 25.97 | 25.52 | 25.58 | 11,067,482 | -0.24(-0.94%) |
Jun 20, 2016 | 26.11 | 26.40 | 25.78 | 25.83 | 10,860,835 | +0.24(+0.95%) |
Jun 17, 2016 | 25.74 | 26.09 | 25.48 | 25.58 | 11,143,150 | -0.12(-0.46%) |
Jun 16, 2016 | 25.32 | 25.73 | 25.01 | 25.70 | 12,605,114 | +0.05(+0.18%) |
Jun 15, 2016 | 25.42 | 26.05 | 25.33 | 25.65 | 15,594,964 | +0.43(+1.72%) |
Jun 14, 2016 | 25.19 | 25.65 | 25.02 | 25.22 | 12,989,099 | -0.14(-0.57%) |
Jun 13, 2016 | 25.47 | 25.77 | 25.29 | 25.37 | 6,990,478 | -0.28(-1.09%) |
Jun 10, 2016 | 25.74 | 25.84 | 25.46 | 25.65 | 11,774,682 | -0.58(-2.20%) |
Jun 09, 2016 | 26.30 | 26.35 | 25.82 | 26.22 | 9,872,813 | -0.32(-1.22%) |
Jun 08, 2016 | 26.53 | 26.75 | 26.47 | 26.55 | 4,968,885 | -0.05(-0.17%) |
Jun 07, 2016 | 26.96 | 26.96 | 26.48 | 26.59 | 7,199,705 | -0.27(-1.01%) |
Jun 06, 2016 | 26.40 | 26.97 | 26.33 | 26.86 | 9,013,960 | +0.52(+1.98%) |
Jun 03, 2016 | 27.03 | 27.07 | 26.08 | 26.34 | 15,412,598 | -1.46(-5.25%) |
Jun 02, 2016 | 27.62 | 27.86 | 27.58 | 27.80 | 8,408,317 | +0.03(+0.10%) |
Jun 01, 2016 | 27.57 | 27.91 | 26.98 | 27.77 | 8,676,212 | +0.21(+0.75%) |
May 31, 2016 | 27.93 | 28.01 | 27.53 | 27.57 | 8,387,984 | -0.05(-0.16%) |
May 27, 2016 | 27.28 | 27.61 | 27.61 | 27.61 | 6,191,901 | +0.43(+1.59%) |
May 26, 2016 | 27.59 | 27.65 | 27.03 | 27.18 | 6,952,348 | -0.44(-1.60%) |
May 25, 2016 | 27.39 | 27.85 | 27.36 | 27.62 | 8,552,873 | +0.38(+1.39%) |
May 24, 2016 | 26.60 | 27.30 | 26.55 | 27.24 | 8,439,159 | +0.85(+3.21%) |
May 23, 2016 | 26.43 | 26.60 | 26.21 | 26.39 | 6,950,409 | -0.14(-0.54%) |
May 20, 2016 | 26.31 | 26.66 | 26.21 | 26.54 | 9,549,958 | +0.43(+1.66%) |
May 19, 2016 | 26.16 | 26.61 | 25.73 | 26.11 | 9,867,228 | -0.30(-1.13%) |
May 18, 2016 | 25.24 | 26.51 | 25.15 | 26.40 | 15,891,765 | +1.23(+4.91%) |
May 17, 2016 | 24.96 | 25.34 | 24.81 | 25.17 | 9,614,738 | +0.21(+0.83%) |
May 16, 2016 | 24.82 | 25.15 | 24.72 | 24.96 | 6,865,471 | +0.14(+0.58%) |
May 13, 2016 | 25.11 | 25.56 | 24.73 | 24.82 | 7,337,421 | -0.37(-1.47%) |
May 12, 2016 | 25.25 | 25.47 | 24.91 | 25.19 | 6,272,665 | +0.14(+0.54%) |
May 11, 2016 | 25.14 | 25.42 | 25.04 | 25.05 | 6,343,218 | -0.14(-0.54%) |
May 10, 2016 | 24.66 | 25.23 | 24.57 | 25.19 | 6,003,048 | +0.67(+2.71%) |
May 09, 2016 | 24.55 | 24.84 | 24.42 | 24.52 | 4,448,681 | -0.04(-0.15%) |
May 06, 2016 | 24.48 | 24.85 | 24.23 | 24.56 | 7,629,044 | -0.21(-0.84%) |
May 05, 2016 | 24.82 | 24.95 | 24.54 | 24.76 | 7,073,026 | +0.00(+0.00%) |
May 04, 2016 | 24.88 | 25.23 | 24.62 | 24.76 | 7,355,955 | -0.41(-1.64%) |
May 03, 2016 | 25.45 | 25.45 | 24.88 | 25.18 | 7,783,459 | -0.71(-2.74%) |