Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.05 | 24.16 | 23.83 | 24.05 | 2,482,460 | +0.04(+0.17%) |
Jul 28, 2016 | 24.23 | 24.42 | 24.01 | 24.01 | 2,351,805 | -0.17(-0.70%) |
Jul 27, 2016 | 24.40 | 24.49 | 24.12 | 24.18 | 3,195,500 | -0.08(-0.33%) |
Jul 26, 2016 | 25.51 | 25.76 | 24.25 | 24.26 | 5,696,629 | -1.87(-7.16%) |
Jul 25, 2016 | 26.07 | 26.23 | 25.92 | 26.13 | 2,470,431 | +0.06(+0.23%) |
Jul 22, 2016 | 25.81 | 26.14 | 25.68 | 26.07 | 1,743,292 | +0.23(+0.89%) |
Jul 21, 2016 | 26.03 | 26.11 | 25.79 | 25.84 | 1,128,515 | -0.27(-1.03%) |
Jul 20, 2016 | 26.00 | 26.23 | 25.90 | 26.11 | 3,129,544 | +0.21(+0.81%) |
Jul 19, 2016 | 25.66 | 25.92 | 25.54 | 25.90 | 2,217,300 | +0.24(+0.94%) |
Jul 18, 2016 | 25.63 | 25.73 | 25.52 | 25.66 | 1,418,809 | +0.08(+0.31%) |
Jul 15, 2016 | 25.72 | 25.80 | 25.53 | 25.58 | 1,800,184 | -0.15(-0.58%) |
Jul 14, 2016 | 25.66 | 25.82 | 25.62 | 25.73 | 1,383,818 | +0.22(+0.86%) |
Jul 13, 2016 | 25.60 | 25.75 | 25.50 | 25.51 | 1,543,296 | -0.07(-0.27%) |
Jul 12, 2016 | 25.46 | 25.68 | 25.40 | 25.58 | 1,934,836 | +0.20(+0.79%) |
Jul 11, 2016 | 25.12 | 25.48 | 25.00 | 25.38 | 2,126,927 | +0.33(+1.32%) |
Jul 08, 2016 | 24.70 | 25.14 | 24.58 | 25.05 | 1,949,882 | +0.47(+1.91%) |
Jul 07, 2016 | 24.47 | 24.67 | 24.42 | 24.58 | 1,671,264 | +0.18(+0.74%) |
Jul 05, 2016 | 24.23 | 24.43 | 24.19 | 24.40 | 1,857,670 | +0.02(+0.08%) |
Jul 01, 2016 | 24.30 | 24.38 | 24.38 | 24.38 | 1,404,200 | +0.08(+0.33%) |
Jun 30, 2016 | 24.06 | 24.37 | 24.01 | 24.30 | 2,979,190 | +0.35(+1.46%) |
Jun 29, 2016 | 23.83 | 23.98 | 23.66 | 23.95 | 1,723,621 | +0.35(+1.48%) |
Jun 28, 2016 | 23.23 | 23.64 | 23.15 | 23.60 | 1,566,579 | +0.53(+2.30%) |
Jun 27, 2016 | 23.52 | 23.58 | 22.99 | 23.07 | 2,351,649 | -0.71(-2.99%) |
Jun 24, 2016 | 23.76 | 24.16 | 23.74 | 23.78 | 3,438,083 | -0.84(-3.41%) |
Jun 23, 2016 | 24.41 | 24.64 | 24.25 | 24.62 | 2,949,088 | +0.33(+1.36%) |
Jun 22, 2016 | 24.44 | 24.50 | 24.27 | 24.29 | 2,596,559 | -0.15(-0.61%) |
Jun 21, 2016 | 24.49 | 24.67 | 24.39 | 24.44 | 2,186,946 | -0.04(-0.16%) |
Jun 20, 2016 | 24.47 | 24.83 | 24.42 | 24.48 | 3,461,591 | +0.22(+0.91%) |
Jun 17, 2016 | 24.37 | 24.37 | 24.11 | 24.26 | 4,055,146 | -0.14(-0.57%) |
Jun 16, 2016 | 24.33 | 24.46 | 24.20 | 24.40 | 1,571,825 | +0.05(+0.21%) |
Jun 15, 2016 | 24.49 | 24.50 | 24.30 | 24.35 | 1,863,543 | -0.04(-0.16%) |
Jun 14, 2016 | 24.29 | 24.45 | 24.21 | 24.39 | 3,573,432 | -0.20(-0.81%) |
Jun 13, 2016 | 24.59 | 24.83 | 24.41 | 24.59 | 2,221,247 | -0.11(-0.45%) |
Jun 10, 2016 | 24.64 | 24.82 | 24.55 | 24.70 | 1,967,869 | -0.16(-0.64%) |
Jun 09, 2016 | 24.86 | 24.90 | 24.72 | 24.86 | 1,979,895 | -0.02(-0.08%) |
Jun 08, 2016 | 24.93 | 24.94 | 24.72 | 24.88 | 2,065,844 | +0.02(+0.08%) |
Jun 07, 2016 | 25.07 | 25.18 | 24.78 | 24.86 | 2,163,329 | -0.02(-0.08%) |
Jun 06, 2016 | 24.87 | 25.14 | 24.79 | 24.88 | 2,881,541 | +0.18(+0.73%) |
Jun 03, 2016 | 24.77 | 24.79 | 24.34 | 24.70 | 2,224,985 | -0.03(-0.12%) |
Jun 02, 2016 | 24.72 | 24.77 | 24.49 | 24.73 | 3,198,141 | -0.01(-0.04%) |
Jun 01, 2016 | 24.62 | 24.82 | 24.43 | 24.74 | 4,772,310 | +0.02(+0.08%) |
May 31, 2016 | 25.08 | 25.25 | 24.69 | 24.72 | 21,211,564 | -0.33(-1.32%) |
May 27, 2016 | 24.86 | 25.05 | 25.05 | 25.05 | 2,884,600 | +0.12(+0.48%) |
May 26, 2016 | 24.93 | 25.05 | 24.85 | 24.93 | 2,497,297 | -0.01(-0.04%) |
May 25, 2016 | 25.27 | 25.49 | 24.83 | 24.94 | 4,325,017 | -0.27(-1.07%) |
May 24, 2016 | 24.54 | 25.25 | 24.49 | 25.21 | 5,129,089 | +0.83(+3.40%) |
May 23, 2016 | 24.62 | 24.64 | 24.29 | 24.38 | 3,477,881 | -0.17(-0.69%) |
May 20, 2016 | 23.95 | 24.55 | 23.68 | 24.55 | 4,874,038 | +0.78(+3.28%) |
May 19, 2016 | 23.76 | 24.03 | 23.54 | 23.77 | 2,607,625 | -0.15(-0.63%) |
May 18, 2016 | 23.52 | 24.11 | 23.51 | 23.92 | 2,651,158 | +0.36(+1.53%) |
May 17, 2016 | 23.93 | 23.99 | 23.50 | 23.56 | 2,120,013 | -0.39(-1.63%) |
May 16, 2016 | 23.80 | 24.18 | 23.76 | 23.95 | 3,466,061 | +0.27(+1.14%) |
May 13, 2016 | 23.49 | 23.93 | 23.45 | 23.68 | 3,397,141 | +0.23(+0.98%) |
May 12, 2016 | 23.63 | 23.72 | 23.27 | 23.45 | 1,772,174 | -0.15(-0.64%) |
May 11, 2016 | 23.63 | 23.76 | 23.49 | 23.60 | 1,638,349 | -0.04(-0.17%) |
May 10, 2016 | 23.66 | 23.68 | 23.35 | 23.64 | 3,413,441 | +0.03(+0.13%) |
May 09, 2016 | 23.25 | 23.66 | 23.19 | 23.61 | 2,790,840 | +0.26(+1.11%) |
May 06, 2016 | 23.02 | 23.44 | 22.95 | 23.35 | 2,056,277 | +0.29(+1.26%) |
May 05, 2016 | 23.22 | 23.37 | 22.97 | 23.06 | 2,363,345 | -0.08(-0.35%) |
May 04, 2016 | 23.31 | 23.41 | 23.03 | 23.14 | 1,918,404 | -0.22(-0.94%) |
May 03, 2016 | 23.33 | 23.47 | 23.22 | 23.36 | 1,737,116 | -0.18(-0.76%) |