Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.51 | 25.58 | 24.92 | 25.51 | 9,300,573 | -0.03(-0.11%) |
Jul 28, 2016 | 25.34 | 25.55 | 24.77 | 25.54 | 7,095,379 | +0.12(+0.48%) |
Jul 27, 2016 | 26.31 | 26.35 | 25.30 | 25.42 | 7,614,518 | -0.80(-3.04%) |
Jul 26, 2016 | 26.38 | 26.65 | 26.08 | 26.22 | 11,504,693 | +0.26(+0.99%) |
Jul 25, 2016 | 25.22 | 26.01 | 25.18 | 25.96 | 9,019,924 | +0.84(+3.34%) |
Jul 22, 2016 | 25.28 | 25.39 | 24.84 | 25.12 | 4,934,168 | -0.15(-0.59%) |
Jul 21, 2016 | 25.12 | 25.43 | 25.10 | 25.27 | 5,161,222 | +0.14(+0.54%) |
Jul 20, 2016 | 25.02 | 25.19 | 24.79 | 25.14 | 4,229,539 | +0.31(+1.23%) |
Jul 19, 2016 | 24.99 | 25.03 | 24.75 | 24.83 | 4,619,106 | -0.27(-1.08%) |
Jul 18, 2016 | 24.63 | 25.18 | 24.60 | 25.10 | 7,678,216 | +0.41(+1.64%) |
Jul 15, 2016 | 24.88 | 25.05 | 24.55 | 24.70 | 8,264,505 | -0.11(-0.43%) |
Jul 14, 2016 | 25.30 | 25.37 | 24.64 | 24.80 | 9,184,939 | -0.18(-0.71%) |
Jul 13, 2016 | 25.32 | 25.51 | 24.82 | 24.98 | 8,082,534 | -0.41(-1.60%) |
Jul 12, 2016 | 24.91 | 25.44 | 24.90 | 25.39 | 10,728,828 | +0.56(+2.27%) |
Jul 11, 2016 | 24.57 | 24.83 | 24.52 | 24.82 | 9,137,636 | +0.36(+1.45%) |
Jul 08, 2016 | 24.18 | 23.93 | 23.93 | 24.47 | 11,443,312 | +0.53(+2.23%) |
Jul 07, 2016 | 23.91 | 24.35 | 23.79 | 23.93 | 6,366,616 | +0.00(+0.00%) |
Jul 06, 2016 | 23.45 | 24.00 | 23.26 | 23.93 | 8,302,940 | +0.36(+1.54%) |
Jul 05, 2016 | 23.73 | 23.85 | 23.17 | 23.57 | 6,887,853 | -0.36(-1.49%) |
Jul 01, 2016 | 23.94 | 23.93 | 23.93 | 23.93 | 7,242,704 | -0.01(-0.03%) |
Jun 30, 2016 | 23.82 | 23.99 | 23.25 | 23.93 | 9,251,278 | +0.21(+0.87%) |
Jun 29, 2016 | 23.31 | 24.02 | 23.26 | 23.73 | 9,627,385 | +0.63(+2.74%) |
Jun 28, 2016 | 22.80 | 23.29 | 22.66 | 23.09 | 8,244,525 | +0.51(+2.27%) |
Jun 27, 2016 | 22.69 | 22.71 | 21.95 | 22.58 | 11,615,463 | -0.26(-1.15%) |
Jun 24, 2016 | 23.07 | 23.14 | 22.78 | 22.84 | 17,704,016 | -0.93(-3.89%) |
Jun 23, 2016 | 23.86 | 24.50 | 23.69 | 23.77 | 15,766,186 | +0.41(+1.74%) |
Jun 22, 2016 | 23.64 | 23.89 | 23.31 | 23.36 | 5,601,965 | -0.16(-0.70%) |
Jun 21, 2016 | 23.78 | 23.80 | 23.44 | 23.53 | 5,866,472 | -0.12(-0.51%) |
Jun 20, 2016 | 23.93 | 24.05 | 23.62 | 23.65 | 7,970,478 | -0.01(-0.06%) |
Jun 17, 2016 | 23.02 | 23.80 | 23.02 | 23.66 | 15,917,448 | +0.63(+2.72%) |
Jun 16, 2016 | 23.22 | 23.27 | 22.79 | 23.04 | 8,821,746 | +0.29(+1.28%) |
Jun 15, 2016 | 22.72 | 23.38 | 22.66 | 22.74 | 9,489,090 | +0.45(+2.01%) |
Jun 14, 2016 | 22.55 | 22.67 | 22.04 | 22.30 | 8,656,359 | -0.21(-0.92%) |
Jun 13, 2016 | 23.16 | 23.27 | 22.47 | 22.50 | 11,144,714 | -0.90(-3.84%) |
Jun 10, 2016 | 23.20 | 23.44 | 22.97 | 23.40 | 8,464,437 | -0.25(-1.07%) |
Jun 09, 2016 | 24.04 | 24.04 | 23.40 | 23.66 | 10,205,306 | -0.46(-1.93%) |
Jun 08, 2016 | 24.33 | 24.39 | 23.93 | 24.12 | 6,935,577 | -0.04(-0.18%) |
Jun 07, 2016 | 24.01 | 24.39 | 23.86 | 24.16 | 7,639,576 | +0.03(+0.12%) |
Jun 06, 2016 | 24.30 | 24.38 | 23.85 | 24.13 | 8,884,952 | -0.04(-0.15%) |
Jun 03, 2016 | 23.89 | 24.33 | 23.82 | 24.17 | 10,829,706 | -0.01(-0.06%) |
Jun 02, 2016 | 23.27 | 24.37 | 23.27 | 24.18 | 18,431,498 | +0.93(+4.00%) |
Jun 01, 2016 | 23.27 | 23.51 | 23.04 | 23.25 | 9,725,255 | -0.13(-0.54%) |
May 31, 2016 | 22.97 | 23.41 | 22.91 | 23.38 | 12,958,150 | +0.35(+1.50%) |
May 27, 2016 | 22.29 | 23.04 | 23.04 | 23.04 | 14,479,936 | +0.81(+3.64%) |
May 26, 2016 | 22.64 | 22.73 | 22.11 | 22.23 | 7,610,565 | -0.17(-0.75%) |
May 25, 2016 | 22.06 | 22.53 | 21.96 | 22.39 | 9,558,117 | +0.44(+1.99%) |
May 24, 2016 | 22.07 | 22.26 | 21.88 | 21.96 | 8,827,715 | -0.07(-0.32%) |
May 23, 2016 | 22.04 | 22.54 | 22.01 | 22.03 | 11,906,165 | +0.00(+0.00%) |
May 20, 2016 | 21.82 | 22.04 | 21.47 | 22.03 | 12,895,276 | +0.30(+1.36%) |
May 19, 2016 | 21.26 | 21.75 | 21.19 | 21.73 | 22,162,498 | +0.56(+2.66%) |
May 18, 2016 | 21.25 | 21.55 | 21.08 | 21.17 | 11,852,051 | -0.23(-1.09%) |
May 17, 2016 | 21.65 | 21.81 | 21.27 | 21.40 | 12,853,617 | -0.23(-1.07%) |
May 16, 2016 | 22.16 | 22.21 | 21.47 | 21.63 | 11,353,909 | -0.35(-1.57%) |
May 13, 2016 | 21.87 | 22.79 | 21.43 | 21.98 | 22,656,258 | +0.01(+0.03%) |
May 12, 2016 | 21.97 | 22.19 | 21.37 | 21.97 | 23,921,950 | -0.12(-0.54%) |
May 11, 2016 | 26.04 | 24.25 | 22.07 | 22.09 | 50,364,716 | -3.95(-15.17%) |
May 10, 2016 | 26.22 | 26.63 | 25.99 | 26.04 | 13,964,211 | -0.53(-1.99%) |
May 09, 2016 | 26.09 | 26.78 | 26.00 | 26.57 | 6,741,429 | +0.06(+0.24%) |
May 06, 2016 | 26.39 | 26.53 | 26.05 | 26.51 | 6,071,894 | -0.18(-0.66%) |
May 05, 2016 | 27.07 | 27.07 | 26.41 | 26.68 | 7,350,102 | -0.55(-2.02%) |
May 04, 2016 | 27.57 | 27.57 | 26.91 | 27.23 | 5,544,203 | -0.57(-2.05%) |
May 03, 2016 | 27.94 | 28.00 | 27.56 | 27.80 | 4,154,515 | -0.30(-1.05%) |