Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.25 | 25.53 | 25.14 | 25.28 | 2,081,821 | -0.12(-0.48%) |
Jul 28, 2016 | 24.58 | 25.49 | 24.48 | 25.40 | 3,053,763 | +0.95(+3.90%) |
Jul 27, 2016 | 24.57 | 24.67 | 24.32 | 24.44 | 2,420,176 | -0.13(-0.52%) |
Jul 26, 2016 | 24.30 | 24.67 | 24.21 | 24.57 | 2,897,420 | +0.26(+1.05%) |
Jul 25, 2016 | 24.32 | 24.45 | 24.22 | 24.32 | 1,507,562 | -0.05(-0.22%) |
Jul 22, 2016 | 24.30 | 24.39 | 24.10 | 24.37 | 1,281,263 | +0.16(+0.65%) |
Jul 21, 2016 | 24.39 | 24.48 | 24.17 | 24.21 | 1,727,804 | -0.08(-0.31%) |
Jul 20, 2016 | 24.29 | 24.38 | 23.89 | 24.29 | 1,878,144 | +0.11(+0.44%) |
Jul 19, 2016 | 24.20 | 24.32 | 24.14 | 24.18 | 2,284,788 | -0.21(-0.86%) |
Jul 18, 2016 | 24.28 | 24.45 | 24.22 | 24.39 | 2,392,159 | +0.03(+0.12%) |
Jul 15, 2016 | 24.42 | 24.66 | 24.21 | 24.36 | 2,897,860 | -0.26(-1.07%) |
Jul 14, 2016 | 24.60 | 24.80 | 24.48 | 24.63 | 2,763,296 | +0.65(+2.70%) |
Jul 13, 2016 | 24.02 | 24.13 | 23.78 | 23.98 | 1,704,165 | -0.10(-0.41%) |
Jul 12, 2016 | 23.91 | 24.20 | 23.90 | 24.08 | 2,679,403 | +0.54(+2.30%) |
Jul 11, 2016 | 23.48 | 23.84 | 23.42 | 23.54 | 2,835,009 | +0.08(+0.32%) |
Jul 08, 2016 | 23.33 | 23.57 | 22.92 | 23.46 | 2,759,881 | +0.54(+2.36%) |
Jul 07, 2016 | 22.86 | 23.38 | 22.74 | 22.92 | 3,277,372 | -0.11(-0.49%) |
Jul 06, 2016 | 22.63 | 23.05 | 22.40 | 23.03 | 4,467,489 | +0.14(+0.62%) |
Jul 05, 2016 | 23.44 | 23.50 | 22.54 | 22.89 | 3,489,728 | -0.92(-3.88%) |
Jul 01, 2016 | 23.74 | 23.81 | 23.81 | 23.81 | 2,807,568 | -0.09(-0.38%) |
Jun 30, 2016 | 23.53 | 23.90 | 23.37 | 23.90 | 3,951,980 | +0.47(+2.02%) |
Jun 29, 2016 | 23.12 | 23.47 | 22.75 | 23.43 | 4,515,015 | +0.36(+1.56%) |
Jun 28, 2016 | 23.04 | 23.31 | 22.74 | 23.07 | 2,260,585 | +0.52(+2.30%) |
Jun 27, 2016 | 23.69 | 23.69 | 22.50 | 22.55 | 4,370,680 | -1.56(-6.46%) |
Jun 24, 2016 | 24.92 | 25.26 | 24.08 | 24.11 | 5,138,106 | -2.60(-9.74%) |
Jun 23, 2016 | 26.36 | 26.71 | 26.34 | 26.71 | 1,564,643 | +0.77(+2.96%) |
Jun 22, 2016 | 25.87 | 26.19 | 25.87 | 25.94 | 2,221,360 | +0.08(+0.29%) |
Jun 21, 2016 | 25.79 | 25.93 | 25.57 | 25.87 | 2,429,087 | +0.18(+0.70%) |
Jun 20, 2016 | 25.88 | 26.11 | 25.66 | 25.69 | 1,871,455 | +0.32(+1.27%) |
Jun 17, 2016 | 25.40 | 25.51 | 25.23 | 25.36 | 2,482,208 | -0.02(-0.06%) |
Jun 16, 2016 | 25.17 | 25.41 | 24.84 | 25.38 | 2,790,844 | -0.05(-0.18%) |
Jun 15, 2016 | 25.59 | 25.86 | 25.39 | 25.42 | 1,836,411 | -0.07(-0.27%) |
Jun 14, 2016 | 25.75 | 26.05 | 25.43 | 25.49 | 2,860,005 | -0.32(-1.22%) |
Jun 13, 2016 | 25.78 | 26.27 | 25.78 | 25.81 | 2,638,084 | -0.32(-1.21%) |
Jun 10, 2016 | 26.42 | 26.44 | 26.01 | 26.12 | 4,389,594 | -0.71(-2.66%) |
Jun 09, 2016 | 27.26 | 27.27 | 26.79 | 26.84 | 2,178,791 | -0.63(-2.30%) |
Jun 08, 2016 | 27.39 | 27.61 | 27.39 | 27.47 | 2,582,988 | +0.05(+0.16%) |
Jun 07, 2016 | 27.32 | 27.57 | 27.10 | 27.42 | 2,006,265 | +0.11(+0.39%) |
Jun 06, 2016 | 26.92 | 27.42 | 26.86 | 27.32 | 2,397,968 | +0.48(+1.79%) |
Jun 03, 2016 | 27.30 | 27.30 | 26.69 | 26.84 | 3,182,542 | -0.87(-3.15%) |
Jun 02, 2016 | 27.54 | 27.72 | 27.44 | 27.71 | 2,272,100 | +0.08(+0.27%) |
Jun 01, 2016 | 27.42 | 27.69 | 26.92 | 27.63 | 2,962,860 | -0.13(-0.46%) |
May 31, 2016 | 27.90 | 27.92 | 27.51 | 27.76 | 2,950,063 | +0.05(+0.16%) |
May 27, 2016 | 27.40 | 27.72 | 27.72 | 27.72 | 3,299,235 | +0.38(+1.38%) |
May 26, 2016 | 27.96 | 27.96 | 27.29 | 27.34 | 2,944,234 | -0.12(-0.44%) |
May 25, 2016 | 27.31 | 27.66 | 27.25 | 27.46 | 1,909,972 | +0.29(+1.05%) |
May 24, 2016 | 26.66 | 27.21 | 26.66 | 27.17 | 2,139,332 | +0.59(+2.21%) |
May 23, 2016 | 26.54 | 26.76 | 26.43 | 26.59 | 2,021,519 | -0.08(-0.28%) |
May 20, 2016 | 26.56 | 26.85 | 26.40 | 26.66 | 2,273,392 | +0.27(+1.03%) |
May 19, 2016 | 26.36 | 26.69 | 25.99 | 26.39 | 2,346,973 | -0.14(-0.51%) |
May 18, 2016 | 25.82 | 26.60 | 25.76 | 26.53 | 3,870,871 | +0.74(+2.86%) |
May 17, 2016 | 25.54 | 26.00 | 25.42 | 25.79 | 2,290,558 | +0.21(+0.82%) |
May 16, 2016 | 25.32 | 25.72 | 25.32 | 25.58 | 2,122,624 | +0.30(+1.19%) |
May 13, 2016 | 25.36 | 25.75 | 25.14 | 25.28 | 2,146,617 | -0.17(-0.68%) |
May 12, 2016 | 25.66 | 25.77 | 25.21 | 25.45 | 1,778,681 | +0.03(+0.12%) |
May 11, 2016 | 25.46 | 25.92 | 25.41 | 25.42 | 2,428,849 | -0.14(-0.56%) |
May 10, 2016 | 25.29 | 25.66 | 25.29 | 25.57 | 1,841,247 | +0.38(+1.52%) |
May 09, 2016 | 25.20 | 25.42 | 25.04 | 25.18 | 1,217,622 | -0.13(-0.50%) |
May 06, 2016 | 24.96 | 25.33 | 24.77 | 25.31 | 2,204,264 | +0.15(+0.60%) |
May 05, 2016 | 25.08 | 25.27 | 24.95 | 25.16 | 1,904,374 | +0.10(+0.39%) |
May 04, 2016 | 25.03 | 25.23 | 24.85 | 25.06 | 1,516,830 | -0.22(-0.86%) |
May 03, 2016 | 25.30 | 25.43 | 24.93 | 25.28 | 2,042,435 | -0.46(-1.78%) |