Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.55 | 22.85 | 21.52 | 22.72 | 3,861,959 | +0.93(+4.27%) |
Jul 28, 2016 | 21.92 | 22.35 | 21.62 | 21.79 | 1,965,475 | -0.16(-0.73%) |
Jul 27, 2016 | 22.73 | 23.10 | 21.76 | 21.95 | 2,916,142 | -0.71(-3.13%) |
Jul 26, 2016 | 22.90 | 23.10 | 22.48 | 22.66 | 2,571,245 | -0.37(-1.61%) |
Jul 25, 2016 | 23.28 | 23.29 | 22.83 | 23.03 | 2,014,490 | -0.49(-2.08%) |
Jul 22, 2016 | 24.02 | 24.02 | 23.29 | 23.52 | 1,778,016 | -0.38(-1.59%) |
Jul 21, 2016 | 24.11 | 24.78 | 23.75 | 23.90 | 1,955,881 | -0.29(-1.20%) |
Jul 20, 2016 | 24.07 | 24.51 | 23.79 | 24.19 | 2,070,823 | -0.13(-0.53%) |
Jul 19, 2016 | 25.12 | 25.16 | 24.17 | 24.32 | 2,373,370 | -0.95(-3.76%) |
Jul 18, 2016 | 25.64 | 25.70 | 24.85 | 25.27 | 1,863,121 | -0.57(-2.21%) |
Jul 15, 2016 | 26.05 | 26.26 | 25.82 | 25.84 | 2,060,723 | +0.03(+0.12%) |
Jul 14, 2016 | 25.34 | 26.49 | 25.32 | 25.81 | 3,241,962 | +0.77(+3.08%) |
Jul 13, 2016 | 26.07 | 26.37 | 24.90 | 25.04 | 3,286,693 | -1.07(-4.10%) |
Jul 12, 2016 | 25.00 | 26.39 | 24.99 | 26.11 | 2,490,270 | +1.70(+6.96%) |
Jul 11, 2016 | 24.60 | 24.93 | 24.20 | 24.41 | 1,510,908 | -0.09(-0.37%) |
Jul 08, 2016 | 24.31 | 24.80 | 24.16 | 24.50 | 1,486,262 | +0.48(+2.00%) |
Jul 07, 2016 | 24.41 | 25.12 | 23.75 | 24.02 | 2,122,965 | -0.12(-0.50%) |
Jul 06, 2016 | 24.31 | 24.43 | 23.65 | 24.14 | 3,219,562 | -0.43(-1.75%) |
Jul 05, 2016 | 24.52 | 25.03 | 23.98 | 24.57 | 2,936,791 | -0.85(-3.34%) |
Jul 01, 2016 | 24.14 | 25.42 | 25.42 | 25.42 | 2,255,700 | +1.09(+4.48%) |
Jun 30, 2016 | 24.15 | 24.34 | 23.69 | 24.33 | 1,666,568 | +0.06(+0.25%) |
Jun 29, 2016 | 24.33 | 24.56 | 23.89 | 24.27 | 2,361,110 | +0.29(+1.21%) |
Jun 28, 2016 | 24.07 | 24.48 | 23.69 | 23.98 | 1,914,039 | +0.55(+2.35%) |
Jun 27, 2016 | 24.01 | 24.24 | 23.28 | 23.43 | 2,037,001 | -1.17(-4.76%) |
Jun 24, 2016 | 24.30 | 25.04 | 24.30 | 24.60 | 2,600,478 | -1.26(-4.87%) |
Jun 23, 2016 | 25.76 | 26.18 | 25.56 | 25.86 | 2,045,044 | +0.34(+1.33%) |
Jun 22, 2016 | 25.40 | 25.93 | 25.18 | 25.52 | 1,828,926 | +0.32(+1.27%) |
Jun 21, 2016 | 24.50 | 25.43 | 24.11 | 25.20 | 1,451,446 | +0.66(+2.69%) |
Jun 20, 2016 | 25.11 | 25.39 | 24.54 | 24.54 | 1,973,244 | -0.21(-0.85%) |
Jun 17, 2016 | 24.17 | 24.93 | 24.01 | 24.75 | 1,752,226 | +0.91(+3.82%) |
Jun 16, 2016 | 24.25 | 24.25 | 23.41 | 23.84 | 2,063,433 | -0.72(-2.93%) |
Jun 15, 2016 | 24.45 | 25.04 | 24.29 | 24.56 | 2,141,677 | -0.12(-0.49%) |
Jun 14, 2016 | 24.07 | 24.69 | 24.01 | 24.68 | 2,016,555 | +0.40(+1.65%) |
Jun 13, 2016 | 24.13 | 24.79 | 23.87 | 24.28 | 1,901,112 | -0.04(-0.16%) |
Jun 10, 2016 | 25.11 | 25.11 | 24.27 | 24.32 | 1,673,756 | -1.16(-4.55%) |
Jun 09, 2016 | 25.11 | 25.64 | 24.86 | 25.48 | 2,488,469 | -0.11(-0.43%) |
Jun 08, 2016 | 26.36 | 26.72 | 25.59 | 25.59 | 2,172,274 | -0.45(-1.73%) |
Jun 07, 2016 | 25.59 | 26.15 | 25.26 | 26.04 | 2,349,684 | +0.46(+1.80%) |
Jun 06, 2016 | 24.08 | 25.63 | 24.08 | 25.58 | 2,107,496 | +1.70(+7.12%) |
Jun 03, 2016 | 24.37 | 24.55 | 23.62 | 23.88 | 2,476,894 | -0.42(-1.73%) |
Jun 02, 2016 | 24.97 | 25.03 | 24.22 | 24.30 | 2,715,399 | -1.01(-3.99%) |
Jun 01, 2016 | 25.29 | 25.42 | 24.67 | 25.31 | 2,071,639 | -0.51(-1.98%) |
May 31, 2016 | 25.51 | 26.37 | 25.33 | 25.82 | 2,401,703 | +0.70(+2.79%) |
May 27, 2016 | 25.15 | 25.12 | 25.12 | 25.12 | 2,126,200 | -0.18(-0.71%) |
May 26, 2016 | 25.76 | 26.09 | 25.28 | 25.30 | 2,187,255 | -0.15(-0.59%) |
May 25, 2016 | 24.31 | 25.54 | 24.17 | 25.45 | 2,309,772 | +1.26(+5.21%) |
May 24, 2016 | 23.87 | 24.33 | 23.50 | 24.19 | 1,859,979 | +0.44(+1.85%) |
May 23, 2016 | 23.93 | 24.05 | 23.31 | 23.75 | 2,003,290 | -0.43(-1.78%) |
May 20, 2016 | 23.61 | 24.34 | 23.50 | 24.18 | 1,422,803 | +0.61(+2.59%) |
May 19, 2016 | 23.25 | 23.83 | 22.99 | 23.57 | 1,569,533 | +0.02(+0.08%) |
May 18, 2016 | 24.29 | 24.60 | 23.34 | 23.55 | 1,807,410 | -0.84(-3.44%) |
May 17, 2016 | 23.82 | 24.96 | 23.77 | 24.39 | 1,637,001 | +0.51(+2.14%) |
May 16, 2016 | 23.80 | 24.37 | 23.70 | 23.88 | 1,831,157 | +0.38(+1.62%) |
May 13, 2016 | 24.07 | 24.59 | 23.48 | 23.50 | 1,531,322 | -0.68(-2.81%) |
May 12, 2016 | 24.32 | 24.69 | 23.66 | 24.18 | 2,322,051 | +0.20(+0.83%) |
May 11, 2016 | 23.51 | 24.23 | 23.28 | 23.98 | 2,041,869 | +0.38(+1.61%) |
May 10, 2016 | 23.44 | 24.10 | 23.40 | 23.60 | 1,671,079 | +0.40(+1.72%) |
May 09, 2016 | 24.52 | 24.52 | 22.79 | 23.20 | 1,990,489 | -1.60(-6.45%) |
May 06, 2016 | 23.40 | 25.06 | 23.29 | 24.80 | 2,637,092 | +1.13(+4.77%) |
May 05, 2016 | 24.25 | 24.44 | 23.37 | 23.67 | 2,842,728 | +0.06(+0.25%) |
May 04, 2016 | 24.00 | 24.64 | 23.14 | 23.61 | 2,728,962 | -0.29(-1.21%) |
May 03, 2016 | 24.34 | 24.48 | 23.44 | 23.90 | 2,853,623 | -0.64(-2.61%) |