Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.46 | 24.47 | 23.66 | 23.99 | 10,186,719 | -0.58(-2.35%) |
Jul 28, 2016 | 25.16 | 25.21 | 24.37 | 24.57 | 6,641,584 | -1.09(-4.26%) |
Jul 27, 2016 | 26.15 | 26.38 | 25.39 | 25.66 | 4,276,148 | -0.41(-1.57%) |
Jul 26, 2016 | 25.44 | 26.18 | 25.32 | 26.07 | 4,247,052 | +0.63(+2.48%) |
Jul 25, 2016 | 25.09 | 25.46 | 24.86 | 25.44 | 4,923,784 | +0.31(+1.24%) |
Jul 22, 2016 | 25.54 | 25.74 | 25.09 | 25.13 | 4,380,796 | -0.54(-2.11%) |
Jul 21, 2016 | 25.79 | 26.13 | 25.47 | 25.67 | 4,591,880 | -0.11(-0.41%) |
Jul 20, 2016 | 25.39 | 26.28 | 25.15 | 25.78 | 6,556,518 | +0.29(+1.15%) |
Jul 19, 2016 | 25.59 | 25.98 | 25.14 | 25.48 | 7,082,054 | -0.53(-2.05%) |
Jul 18, 2016 | 25.43 | 26.10 | 25.11 | 26.02 | 6,213,460 | +0.52(+2.06%) |
Jul 15, 2016 | 25.15 | 25.51 | 24.84 | 25.49 | 5,471,893 | +0.45(+1.81%) |
Jul 14, 2016 | 24.54 | 25.47 | 24.31 | 25.04 | 7,838,241 | +0.68(+2.81%) |
Jul 13, 2016 | 23.24 | 24.36 | 23.05 | 24.36 | 8,494,298 | +0.83(+3.51%) |
Jul 12, 2016 | 22.87 | 23.84 | 22.87 | 23.53 | 7,360,895 | +0.70(+3.08%) |
Jul 11, 2016 | 22.84 | 23.28 | 22.74 | 22.83 | 4,008,920 | +0.19(+0.82%) |
Jul 08, 2016 | 22.56 | 22.20 | 22.20 | 22.64 | 4,950,413 | +0.44(+1.96%) |
Jul 07, 2016 | 22.60 | 22.84 | 22.07 | 22.20 | 5,038,713 | -0.21(-0.95%) |
Jul 06, 2016 | 22.60 | 22.64 | 21.73 | 22.42 | 5,129,467 | -0.21(-0.94%) |
Jul 05, 2016 | 23.32 | 23.60 | 22.43 | 22.63 | 4,383,910 | -0.98(-4.14%) |
Jul 01, 2016 | 23.13 | 23.61 | 23.61 | 23.61 | 4,328,295 | +0.35(+1.49%) |
Jun 30, 2016 | 22.84 | 23.80 | 22.40 | 23.26 | 8,495,703 | +0.50(+2.19%) |
Jun 29, 2016 | 22.73 | 22.86 | 22.25 | 22.76 | 5,030,378 | +0.32(+1.43%) |
Jun 28, 2016 | 22.45 | 22.73 | 22.07 | 22.44 | 5,574,716 | +0.51(+2.31%) |
Jun 27, 2016 | 23.48 | 23.54 | 21.80 | 21.94 | 8,280,185 | -1.97(-8.25%) |
Jun 24, 2016 | 23.93 | 24.72 | 23.67 | 23.91 | 9,785,686 | -0.97(-3.89%) |
Jun 23, 2016 | 24.50 | 25.50 | 24.48 | 24.88 | 10,433,540 | +1.12(+4.71%) |
Jun 22, 2016 | 24.16 | 24.57 | 23.72 | 23.76 | 5,426,035 | -0.20(-0.85%) |
Jun 21, 2016 | 23.87 | 24.12 | 23.17 | 23.96 | 7,035,313 | +0.08(+0.33%) |
Jun 20, 2016 | 24.05 | 24.64 | 23.86 | 23.88 | 5,881,023 | +0.12(+0.52%) |
Jun 17, 2016 | 23.04 | 23.87 | 23.04 | 23.76 | 7,226,040 | +0.75(+3.24%) |
Jun 16, 2016 | 23.16 | 23.20 | 22.60 | 23.01 | 5,167,433 | -0.36(-1.52%) |
Jun 15, 2016 | 23.46 | 24.03 | 23.32 | 23.37 | 4,400,828 | +0.01(+0.04%) |
Jun 14, 2016 | 23.86 | 24.41 | 23.06 | 23.36 | 6,290,032 | -0.55(-2.30%) |
Jun 13, 2016 | 24.19 | 24.95 | 23.89 | 23.91 | 4,583,878 | -0.05(-0.22%) |
Jun 10, 2016 | 24.18 | 24.40 | 23.65 | 23.96 | 5,779,778 | -0.50(-2.03%) |
Jun 09, 2016 | 24.92 | 24.99 | 24.08 | 24.46 | 5,630,586 | -0.44(-1.75%) |
Jun 08, 2016 | 26.03 | 26.18 | 24.55 | 24.90 | 7,540,585 | -0.90(-3.48%) |
Jun 07, 2016 | 25.34 | 26.11 | 25.30 | 25.79 | 7,405,799 | +0.60(+2.36%) |
Jun 06, 2016 | 23.86 | 25.31 | 23.77 | 25.20 | 8,385,277 | +1.48(+6.22%) |
Jun 03, 2016 | 22.46 | 23.75 | 22.44 | 23.72 | 7,413,836 | +0.93(+4.09%) |
Jun 02, 2016 | 22.47 | 23.10 | 22.32 | 22.79 | 8,222,298 | +0.37(+1.66%) |
Jun 01, 2016 | 22.21 | 22.48 | 21.70 | 22.42 | 8,732,088 | +0.00(+0.00%) |
May 31, 2016 | 22.63 | 22.63 | 21.99 | 22.42 | 8,520,255 | -0.16(-0.73%) |
May 27, 2016 | 23.00 | 22.58 | 22.58 | 22.58 | 4,322,914 | -0.39(-1.68%) |
May 26, 2016 | 23.45 | 23.57 | 22.86 | 22.97 | 5,948,658 | -0.32(-1.36%) |
May 25, 2016 | 22.98 | 23.41 | 22.98 | 23.29 | 5,732,694 | +0.47(+2.04%) |
May 24, 2016 | 23.30 | 23.37 | 22.71 | 22.82 | 4,797,668 | -0.31(-1.33%) |
May 23, 2016 | 22.68 | 23.49 | 22.55 | 23.13 | 5,680,677 | +0.33(+1.43%) |
May 20, 2016 | 22.66 | 23.17 | 22.59 | 22.80 | 4,692,714 | +0.24(+1.05%) |
May 19, 2016 | 22.17 | 22.70 | 22.02 | 22.56 | 5,126,766 | +0.39(+1.74%) |
May 18, 2016 | 22.81 | 23.34 | 22.06 | 22.18 | 5,434,197 | -0.85(-3.70%) |
May 17, 2016 | 22.66 | 23.37 | 22.56 | 23.03 | 6,306,502 | +0.35(+1.55%) |
May 16, 2016 | 22.00 | 22.76 | 21.98 | 22.68 | 5,207,258 | +0.84(+3.86%) |
May 13, 2016 | 22.25 | 22.50 | 21.76 | 21.84 | 5,551,491 | -0.53(-2.36%) |
May 12, 2016 | 23.45 | 23.65 | 22.31 | 22.36 | 5,967,270 | -0.55(-2.42%) |
May 11, 2016 | 22.90 | 23.44 | 22.56 | 22.92 | 7,788,191 | +0.01(+0.04%) |
May 10, 2016 | 22.00 | 23.01 | 21.81 | 22.91 | 5,793,458 | +0.99(+4.53%) |
May 09, 2016 | 22.63 | 22.63 | 21.90 | 21.91 | 6,138,987 | -0.93(-4.08%) |
May 06, 2016 | 22.78 | 23.25 | 22.71 | 22.85 | 4,110,500 | -0.08(-0.35%) |
May 05, 2016 | 23.98 | 24.02 | 22.82 | 22.93 | 7,031,551 | -0.91(-3.80%) |
May 04, 2016 | 23.80 | 24.50 | 22.89 | 23.83 | 8,009,708 | -0.35(-1.45%) |
May 03, 2016 | 24.78 | 24.96 | 24.09 | 24.18 | 5,649,457 | -0.89(-3.54%) |