Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.45 | 25.64 | 25.43 | 25.59 | 31,008,488 | +0.15(+0.60%) |
Jul 28, 2016 | 25.59 | 25.61 | 25.32 | 25.44 | 23,431,174 | -0.12(-0.49%) |
Jul 27, 2016 | 25.50 | 25.62 | 25.43 | 25.57 | 21,708,940 | +0.01(+0.05%) |
Jul 26, 2016 | 25.55 | 25.58 | 25.43 | 25.55 | 17,467,900 | +0.03(+0.14%) |
Jul 25, 2016 | 25.53 | 25.56 | 25.33 | 25.52 | 17,548,552 | +0.03(+0.11%) |
Jul 22, 2016 | 25.53 | 25.56 | 25.45 | 25.49 | 19,431,280 | +0.02(+0.08%) |
Jul 21, 2016 | 25.44 | 25.55 | 25.34 | 25.47 | 19,043,642 | +0.02(+0.08%) |
Jul 20, 2016 | 25.60 | 25.62 | 25.45 | 25.45 | 17,691,226 | +0.03(+0.11%) |
Jul 19, 2016 | 25.44 | 25.58 | 25.36 | 25.42 | 24,088,210 | +0.00(+0.00%) |
Jul 18, 2016 | 25.46 | 25.66 | 25.36 | 25.42 | 24,378,862 | -0.09(-0.35%) |
Jul 15, 2016 | 25.65 | 25.80 | 25.41 | 25.51 | 36,163,632 | -0.10(-0.41%) |
Jul 14, 2016 | 25.32 | 25.64 | 25.15 | 25.62 | 39,868,996 | +0.42(+1.68%) |
Jul 13, 2016 | 25.17 | 25.28 | 25.12 | 25.19 | 19,980,972 | +0.05(+0.19%) |
Jul 12, 2016 | 25.08 | 25.19 | 25.00 | 25.14 | 23,336,246 | +0.06(+0.25%) |
Jul 11, 2016 | 25.03 | 25.22 | 25.00 | 25.08 | 23,803,638 | +0.02(+0.08%) |
Jul 08, 2016 | 24.89 | 25.11 | 24.81 | 25.06 | 25,644,316 | +0.24(+0.98%) |
Jul 07, 2016 | 24.83 | 24.93 | 24.67 | 24.82 | 26,092,446 | -0.06(-0.25%) |
Jul 06, 2016 | 24.85 | 24.91 | 24.55 | 24.88 | 37,232,052 | +0.03(+0.14%) |
Jul 05, 2016 | 24.66 | 24.92 | 24.60 | 24.85 | 30,047,220 | +0.17(+0.67%) |
Jul 01, 2016 | 24.39 | 24.68 | 24.68 | 24.68 | 27,857,416 | +0.25(+1.02%) |
Jun 30, 2016 | 24.38 | 24.47 | 24.24 | 24.43 | 38,906,560 | +0.14(+0.57%) |
Jun 29, 2016 | 24.02 | 24.39 | 23.98 | 24.29 | 35,837,324 | +0.40(+1.66%) |
Jun 28, 2016 | 23.69 | 23.92 | 23.55 | 23.89 | 34,280,804 | +0.44(+1.89%) |
Jun 27, 2016 | 23.45 | 23.58 | 23.26 | 23.45 | 43,018,580 | -0.12(-0.50%) |
Jun 24, 2016 | 23.45 | 23.90 | 23.42 | 23.57 | 63,418,764 | -0.43(-1.79%) |
Jun 23, 2016 | 24.07 | 24.10 | 23.80 | 24.00 | 34,336,852 | +0.08(+0.35%) |
Jun 22, 2016 | 24.10 | 24.25 | 23.87 | 23.92 | 36,259,208 | -0.19(-0.81%) |
Jun 21, 2016 | 23.94 | 24.20 | 23.94 | 24.11 | 36,547,144 | +0.17(+0.72%) |
Jun 20, 2016 | 23.92 | 24.07 | 23.71 | 23.94 | 32,566,488 | +0.19(+0.82%) |
Jun 17, 2016 | 24.13 | 24.15 | 23.63 | 23.74 | 48,440,972 | -0.37(-1.53%) |
Jun 16, 2016 | 24.06 | 24.14 | 23.88 | 24.11 | 32,191,388 | -0.03(-0.12%) |
Jun 15, 2016 | 24.29 | 24.41 | 24.04 | 24.14 | 29,226,654 | -0.14(-0.57%) |
Jun 14, 2016 | 24.01 | 24.30 | 23.99 | 24.28 | 45,688,184 | +0.17(+0.72%) |
Jun 13, 2016 | 24.30 | 24.39 | 24.07 | 24.10 | 42,793,564 | -0.38(-1.56%) |
Jun 10, 2016 | 24.36 | 24.55 | 24.30 | 24.48 | 29,599,762 | -0.01(-0.06%) |
Jun 09, 2016 | 24.32 | 24.63 | 24.30 | 24.50 | 34,789,000 | +0.04(+0.17%) |
Jun 08, 2016 | 24.12 | 24.51 | 24.05 | 24.46 | 32,413,718 | +0.28(+1.18%) |
Jun 07, 2016 | 24.17 | 24.28 | 24.11 | 24.17 | 33,882,052 | -0.06(-0.26%) |
Jun 06, 2016 | 24.07 | 24.28 | 24.02 | 24.23 | 29,437,312 | +0.17(+0.69%) |
Jun 03, 2016 | 24.19 | 24.20 | 23.90 | 24.07 | 38,805,900 | -0.12(-0.52%) |
Jun 02, 2016 | 24.07 | 24.28 | 23.95 | 24.19 | 43,496,476 | +0.08(+0.35%) |
Jun 01, 2016 | 24.07 | 24.24 | 24.02 | 24.11 | 33,313,592 | +0.03(+0.14%) |
May 31, 2016 | 24.05 | 24.11 | 23.85 | 24.07 | 47,241,384 | +0.06(+0.26%) |
May 27, 2016 | 23.85 | 24.01 | 24.01 | 24.01 | 29,495,340 | +0.12(+0.52%) |
May 26, 2016 | 23.77 | 24.04 | 23.77 | 23.89 | 36,452,048 | +0.06(+0.23%) |
May 25, 2016 | 23.67 | 23.87 | 23.64 | 23.83 | 30,320,760 | +0.17(+0.73%) |
May 24, 2016 | 23.37 | 23.71 | 23.37 | 23.66 | 40,874,132 | +0.30(+1.28%) |
May 23, 2016 | 23.47 | 23.53 | 23.35 | 23.36 | 34,360,568 | -0.05(-0.21%) |
May 20, 2016 | 23.23 | 23.52 | 23.21 | 23.41 | 49,828,332 | +0.25(+1.08%) |
May 19, 2016 | 23.01 | 23.19 | 22.87 | 23.16 | 38,420,536 | +0.15(+0.63%) |
May 18, 2016 | 22.90 | 23.16 | 22.87 | 23.01 | 28,763,370 | +0.10(+0.42%) |
May 17, 2016 | 23.08 | 23.13 | 22.84 | 22.92 | 45,366,464 | -0.24(-1.05%) |
May 16, 2016 | 22.85 | 23.19 | 22.76 | 23.16 | 31,779,260 | +0.13(+0.57%) |
May 13, 2016 | 23.12 | 23.21 | 22.99 | 23.03 | 29,568,362 | +0.00(+0.00%) |
May 12, 2016 | 23.05 | 23.09 | 22.84 | 23.03 | 36,575,440 | +0.02(+0.09%) |
May 11, 2016 | 23.21 | 23.28 | 23.00 | 23.01 | 43,810,600 | -0.24(-1.01%) |
May 10, 2016 | 23.26 | 23.29 | 23.02 | 23.24 | 36,041,688 | -0.01(-0.06%) |
May 09, 2016 | 23.06 | 23.35 | 23.05 | 23.26 | 45,782,192 | +0.16(+0.71%) |
May 06, 2016 | 22.95 | 23.10 | 22.83 | 23.09 | 33,696,048 | +0.01(+0.03%) |
May 05, 2016 | 22.95 | 23.19 | 22.90 | 23.08 | 34,558,488 | +0.12(+0.51%) |
May 04, 2016 | 23.15 | 23.31 | 22.92 | 22.97 | 52,458,188 | -0.21(-0.89%) |
May 03, 2016 | 23.14 | 23.36 | 22.86 | 23.17 | 104,022,624 | +0.62(+2.74%) |