Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.83 | 26.02 | 25.81 | 25.98 | 30,547,802 | +0.15(+0.60%) |
Jul 28, 2016 | 25.97 | 25.99 | 25.71 | 25.83 | 23,083,064 | -0.13(-0.49%) |
Jul 27, 2016 | 25.88 | 26.00 | 25.81 | 25.95 | 21,386,416 | +0.01(+0.05%) |
Jul 26, 2016 | 25.94 | 25.97 | 25.81 | 25.94 | 17,208,384 | +0.04(+0.14%) |
Jul 25, 2016 | 25.92 | 25.95 | 25.71 | 25.90 | 17,287,838 | +0.03(+0.11%) |
Jul 22, 2016 | 25.92 | 25.95 | 25.83 | 25.87 | 19,142,594 | +0.02(+0.08%) |
Jul 21, 2016 | 25.83 | 25.93 | 25.72 | 25.85 | 18,760,714 | +0.02(+0.08%) |
Jul 20, 2016 | 25.99 | 26.01 | 25.83 | 25.83 | 17,428,392 | +0.03(+0.11%) |
Jul 19, 2016 | 25.83 | 25.97 | 25.74 | 25.80 | 23,730,338 | +0.00(+0.00%) |
Jul 18, 2016 | 25.84 | 26.05 | 25.74 | 25.80 | 24,016,672 | -0.09(-0.35%) |
Jul 15, 2016 | 26.04 | 26.19 | 25.80 | 25.90 | 35,626,360 | -0.11(-0.41%) |
Jul 14, 2016 | 25.70 | 26.03 | 25.53 | 26.00 | 39,276,672 | +0.43(+1.68%) |
Jul 13, 2016 | 25.55 | 25.66 | 25.50 | 25.57 | 19,684,120 | +0.05(+0.19%) |
Jul 12, 2016 | 25.46 | 25.56 | 25.37 | 25.52 | 22,989,546 | +0.06(+0.25%) |
Jul 11, 2016 | 25.40 | 25.60 | 25.37 | 25.46 | 23,449,994 | +0.02(+0.08%) |
Jul 08, 2016 | 25.27 | 25.49 | 25.18 | 25.44 | 25,263,326 | +0.25(+0.98%) |
Jul 07, 2016 | 25.21 | 25.30 | 25.04 | 25.19 | 25,704,796 | -0.06(-0.25%) |
Jul 06, 2016 | 25.23 | 25.28 | 24.92 | 25.25 | 36,678,904 | +0.04(+0.14%) |
Jul 05, 2016 | 25.03 | 25.30 | 24.97 | 25.22 | 29,600,816 | +0.17(+0.67%) |
Jul 01, 2016 | 24.75 | 25.05 | 25.05 | 25.05 | 27,443,544 | +0.25(+1.02%) |
Jun 30, 2016 | 24.75 | 24.84 | 24.61 | 24.80 | 38,328,536 | +0.14(+0.57%) |
Jun 29, 2016 | 24.38 | 24.75 | 24.35 | 24.66 | 35,304,896 | +0.40(+1.65%) |
Jun 28, 2016 | 24.05 | 24.28 | 23.90 | 24.25 | 33,771,504 | +0.45(+1.89%) |
Jun 27, 2016 | 23.80 | 23.93 | 23.61 | 23.80 | 42,379,464 | -0.12(-0.50%) |
Jun 24, 2016 | 23.80 | 24.26 | 23.77 | 23.92 | 62,476,568 | -0.44(-1.79%) |
Jun 23, 2016 | 24.44 | 24.47 | 24.16 | 24.36 | 33,826,716 | +0.08(+0.35%) |
Jun 22, 2016 | 24.47 | 24.61 | 24.23 | 24.28 | 35,720,516 | -0.20(-0.81%) |
Jun 21, 2016 | 24.30 | 24.56 | 24.30 | 24.47 | 36,004,176 | +0.18(+0.72%) |
Jun 20, 2016 | 24.28 | 24.44 | 24.07 | 24.30 | 32,082,656 | +0.20(+0.82%) |
Jun 17, 2016 | 24.49 | 24.52 | 23.98 | 24.10 | 47,721,296 | -0.37(-1.53%) |
Jun 16, 2016 | 24.42 | 24.50 | 24.24 | 24.47 | 31,713,130 | -0.03(-0.12%) |
Jun 15, 2016 | 24.66 | 24.78 | 24.40 | 24.50 | 28,792,442 | -0.14(-0.57%) |
Jun 14, 2016 | 24.37 | 24.67 | 24.35 | 24.64 | 45,009,408 | +0.18(+0.72%) |
Jun 13, 2016 | 24.66 | 24.75 | 24.44 | 24.47 | 42,157,792 | -0.39(-1.56%) |
Jun 10, 2016 | 24.73 | 24.92 | 24.66 | 24.85 | 29,160,006 | -0.01(-0.06%) |
Jun 09, 2016 | 24.68 | 25.00 | 24.67 | 24.87 | 34,272,152 | +0.04(+0.17%) |
Jun 08, 2016 | 24.49 | 24.88 | 24.42 | 24.83 | 31,932,156 | +0.29(+1.18%) |
Jun 07, 2016 | 24.54 | 24.64 | 24.47 | 24.54 | 33,378,674 | -0.06(-0.26%) |
Jun 06, 2016 | 24.44 | 24.64 | 24.38 | 24.60 | 28,999,970 | +0.17(+0.69%) |
Jun 03, 2016 | 24.56 | 24.56 | 24.26 | 24.43 | 38,229,372 | -0.13(-0.52%) |
Jun 02, 2016 | 24.43 | 24.64 | 24.31 | 24.56 | 42,850,260 | +0.08(+0.35%) |
Jun 01, 2016 | 24.44 | 24.60 | 24.38 | 24.47 | 32,818,660 | +0.04(+0.14%) |
May 31, 2016 | 24.42 | 24.47 | 24.21 | 24.44 | 46,539,532 | +0.06(+0.26%) |
May 27, 2016 | 24.21 | 24.37 | 24.37 | 24.37 | 29,057,136 | +0.13(+0.52%) |
May 26, 2016 | 24.13 | 24.40 | 24.13 | 24.25 | 35,910,492 | +0.06(+0.23%) |
May 25, 2016 | 24.03 | 24.23 | 23.99 | 24.19 | 29,870,292 | +0.18(+0.73%) |
May 24, 2016 | 23.73 | 24.07 | 23.73 | 24.02 | 40,266,876 | +0.30(+1.28%) |
May 23, 2016 | 23.83 | 23.88 | 23.70 | 23.71 | 33,850,084 | -0.05(-0.21%) |
May 20, 2016 | 23.58 | 23.87 | 23.56 | 23.76 | 49,088,044 | +0.25(+1.08%) |
May 19, 2016 | 23.35 | 23.54 | 23.21 | 23.51 | 37,849,732 | +0.15(+0.63%) |
May 18, 2016 | 23.25 | 23.51 | 23.22 | 23.36 | 28,336,040 | +0.10(+0.42%) |
May 17, 2016 | 23.43 | 23.48 | 23.18 | 23.26 | 44,692,464 | -0.25(-1.05%) |
May 16, 2016 | 23.19 | 23.54 | 23.11 | 23.51 | 31,307,124 | +0.13(+0.57%) |
May 13, 2016 | 23.47 | 23.56 | 23.34 | 23.37 | 29,129,072 | +0.00(+0.00%) |
May 12, 2016 | 23.40 | 23.44 | 23.18 | 23.37 | 36,032,048 | +0.02(+0.09%) |
May 11, 2016 | 23.56 | 23.64 | 23.35 | 23.35 | 43,159,720 | -0.24(-1.02%) |
May 10, 2016 | 23.61 | 23.64 | 23.37 | 23.59 | 35,506,228 | -0.01(-0.06%) |
May 09, 2016 | 23.41 | 23.70 | 23.40 | 23.61 | 45,102,020 | +0.17(+0.71%) |
May 06, 2016 | 23.30 | 23.45 | 23.17 | 23.44 | 33,195,434 | +0.01(+0.03%) |
May 05, 2016 | 23.29 | 23.54 | 23.24 | 23.43 | 34,045,060 | +0.12(+0.51%) |
May 04, 2016 | 23.50 | 23.66 | 23.26 | 23.31 | 51,678,832 | -0.21(-0.89%) |
May 03, 2016 | 23.49 | 23.71 | 23.21 | 23.52 | 102,477,192 | +0.63(+2.74%) |