Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.79 | 26.42 | 25.78 | 26.41 | 19,284,030 | +0.46(+1.77%) |
Jul 28, 2016 | 26.00 | 26.13 | 25.67 | 25.95 | 24,313,870 | -0.86(-3.22%) |
Jul 27, 2016 | 26.95 | 27.04 | 26.77 | 26.82 | 10,936,708 | -0.11(-0.40%) |
Jul 26, 2016 | 26.78 | 26.98 | 26.71 | 26.93 | 11,297,596 | +0.08(+0.28%) |
Jul 25, 2016 | 26.96 | 27.10 | 26.77 | 26.85 | 13,522,061 | -0.08(-0.31%) |
Jul 22, 2016 | 26.88 | 27.00 | 26.57 | 26.93 | 15,887,020 | +0.11(+0.41%) |
Jul 21, 2016 | 26.37 | 27.53 | 26.66 | 26.83 | 43,345,560 | +0.45(+1.72%) |
Jul 20, 2016 | 26.31 | 26.45 | 26.02 | 26.37 | 24,976,864 | +0.20(+0.77%) |
Jul 19, 2016 | 25.71 | 26.19 | 25.71 | 26.17 | 20,493,806 | +0.32(+1.23%) |
Jul 18, 2016 | 25.75 | 26.05 | 25.64 | 25.85 | 10,426,604 | +0.08(+0.33%) |
Jul 15, 2016 | 25.81 | 25.95 | 25.60 | 25.77 | 10,064,980 | +0.01(+0.03%) |
Jul 14, 2016 | 25.86 | 26.00 | 25.63 | 25.76 | 13,495,542 | +0.11(+0.42%) |
Jul 13, 2016 | 25.65 | 25.70 | 25.31 | 25.65 | 15,878,689 | +0.03(+0.10%) |
Jul 12, 2016 | 25.50 | 25.84 | 25.45 | 25.63 | 20,045,450 | +0.39(+1.56%) |
Jul 11, 2016 | 24.95 | 25.35 | 24.91 | 25.23 | 16,561,252 | +0.39(+1.58%) |
Jul 08, 2016 | 24.51 | 25.02 | 24.07 | 24.84 | 19,891,726 | +0.77(+3.20%) |
Jul 07, 2016 | 23.86 | 24.33 | 23.80 | 24.07 | 12,945,684 | +0.28(+1.20%) |
Jul 06, 2016 | 23.45 | 23.79 | 23.05 | 23.79 | 17,469,878 | +0.19(+0.82%) |
Jul 05, 2016 | 23.99 | 24.02 | 23.48 | 23.59 | 14,537,458 | -0.60(-2.49%) |
Jul 01, 2016 | 24.03 | 24.20 | 24.20 | 24.20 | 18,098,890 | +0.49(+2.08%) |
Jun 30, 2016 | 23.60 | 24.84 | 23.20 | 23.70 | 18,340,920 | +0.11(+0.46%) |
Jun 29, 2016 | 23.45 | 23.62 | 23.12 | 23.59 | 12,709,181 | +0.36(+1.55%) |
Jun 28, 2016 | 23.39 | 23.43 | 22.95 | 23.23 | 16,789,226 | +0.19(+0.84%) |
Jun 27, 2016 | 23.53 | 23.53 | 22.90 | 23.04 | 22,260,966 | -0.70(-2.96%) |
Jun 24, 2016 | 23.94 | 24.32 | 23.66 | 23.74 | 36,036,956 | -1.23(-4.93%) |
Jun 23, 2016 | 24.78 | 25.00 | 24.75 | 24.97 | 11,453,442 | +0.42(+1.71%) |
Jun 22, 2016 | 24.57 | 24.78 | 24.51 | 24.56 | 10,405,413 | -0.16(-0.64%) |
Jun 21, 2016 | 24.82 | 24.93 | 24.65 | 24.71 | 12,319,946 | -0.12(-0.47%) |
Jun 20, 2016 | 24.81 | 25.15 | 24.78 | 24.83 | 14,721,073 | +0.35(+1.44%) |
Jun 17, 2016 | 24.40 | 24.65 | 24.34 | 24.48 | 15,172,925 | +0.18(+0.72%) |
Jun 16, 2016 | 24.01 | 24.35 | 23.88 | 24.30 | 11,527,571 | +0.13(+0.55%) |
Jun 15, 2016 | 24.27 | 24.47 | 24.11 | 24.17 | 10,125,135 | +0.03(+0.10%) |
Jun 14, 2016 | 24.35 | 24.55 | 23.99 | 24.15 | 12,837,631 | -0.21(-0.86%) |
Jun 13, 2016 | 24.16 | 24.62 | 24.12 | 24.35 | 16,562,640 | +0.02(+0.07%) |
Jun 10, 2016 | 24.47 | 24.57 | 24.27 | 24.34 | 12,824,240 | -0.25(-1.02%) |
Jun 09, 2016 | 24.69 | 24.71 | 24.42 | 24.59 | 14,217,453 | -0.18(-0.71%) |
Jun 08, 2016 | 25.13 | 25.15 | 24.72 | 24.77 | 15,510,790 | -0.23(-0.94%) |
Jun 07, 2016 | 24.94 | 25.12 | 24.77 | 25.00 | 17,443,778 | +0.20(+0.80%) |
Jun 06, 2016 | 24.69 | 24.84 | 24.58 | 24.80 | 13,283,383 | +0.32(+1.32%) |
Jun 03, 2016 | 24.88 | 24.93 | 24.40 | 24.48 | 22,430,640 | -0.55(-2.18%) |
Jun 02, 2016 | 24.92 | 25.19 | 24.85 | 25.02 | 15,295,774 | +0.03(+0.13%) |
Jun 01, 2016 | 25.76 | 25.76 | 24.70 | 24.99 | 31,440,566 | -0.88(-3.39%) |
May 31, 2016 | 26.08 | 26.15 | 25.74 | 25.87 | 14,272,839 | -0.09(-0.35%) |
May 27, 2016 | 25.89 | 25.96 | 25.96 | 25.96 | 7,363,930 | +0.08(+0.32%) |
May 26, 2016 | 26.17 | 26.26 | 25.79 | 25.88 | 8,159,462 | -0.30(-1.14%) |
May 25, 2016 | 25.79 | 26.27 | 25.74 | 26.17 | 12,276,243 | +0.50(+1.93%) |
May 24, 2016 | 25.35 | 25.70 | 25.32 | 25.68 | 10,572,395 | +0.38(+1.50%) |
May 23, 2016 | 25.22 | 25.33 | 25.09 | 25.30 | 8,100,507 | +0.02(+0.07%) |
May 20, 2016 | 25.23 | 25.46 | 25.14 | 25.28 | 9,354,691 | +0.21(+0.82%) |
May 19, 2016 | 25.23 | 25.37 | 24.95 | 25.07 | 12,264,098 | -0.36(-1.40%) |
May 18, 2016 | 25.27 | 25.67 | 25.17 | 25.43 | 10,222,982 | +0.10(+0.39%) |
May 17, 2016 | 25.14 | 25.45 | 25.04 | 25.33 | 11,539,357 | -0.03(-0.13%) |
May 16, 2016 | 25.22 | 25.62 | 25.22 | 25.36 | 21,463,102 | +0.12(+0.49%) |
May 13, 2016 | 25.53 | 25.87 | 25.12 | 25.24 | 12,773,467 | -0.55(-2.12%) |
May 12, 2016 | 25.80 | 25.94 | 25.43 | 25.79 | 11,380,622 | +0.08(+0.32%) |
May 11, 2016 | 25.90 | 26.02 | 25.64 | 25.70 | 10,324,443 | -0.22(-0.86%) |
May 10, 2016 | 25.55 | 25.94 | 25.50 | 25.93 | 11,106,079 | +0.47(+1.85%) |
May 09, 2016 | 25.64 | 25.69 | 25.26 | 25.45 | 9,827,270 | -0.15(-0.58%) |
May 06, 2016 | 25.41 | 25.73 | 25.27 | 25.60 | 13,818,831 | +0.35(+1.38%) |
May 05, 2016 | 25.46 | 25.48 | 25.06 | 25.26 | 12,554,043 | -0.04(-0.16%) |
May 04, 2016 | 25.64 | 25.71 | 25.16 | 25.30 | 16,578,824 | -0.55(-2.11%) |
May 03, 2016 | 26.11 | 26.13 | 25.36 | 25.84 | 18,194,276 | -0.41(-1.57%) |