Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 26.22 | 26.47 | 25.81 | 26.32 | 14,924,279 | -0.12(-0.44%) |
Jul 28, 2016 | 25.09 | 26.48 | 25.07 | 26.44 | 25,940,916 | +2.12(+8.72%) |
Jul 27, 2016 | 23.94 | 24.34 | 23.93 | 24.32 | 12,221,382 | +0.49(+2.04%) |
Jul 26, 2016 | 24.02 | 24.05 | 23.71 | 23.83 | 10,811,080 | -0.19(-0.77%) |
Jul 25, 2016 | 24.00 | 24.12 | 23.82 | 24.02 | 10,622,440 | +0.02(+0.06%) |
Jul 22, 2016 | 23.47 | 24.08 | 23.44 | 24.00 | 15,983,424 | +0.46(+1.97%) |
Jul 21, 2016 | 23.42 | 23.61 | 23.42 | 23.54 | 12,619,684 | -0.03(-0.13%) |
Jul 20, 2016 | 23.36 | 23.69 | 23.49 | 23.57 | 7,721,262 | +0.21(+0.89%) |
Jul 19, 2016 | 23.37 | 23.47 | 23.26 | 23.36 | 9,265,434 | -0.19(-0.82%) |
Jul 18, 2016 | 23.50 | 23.62 | 23.47 | 23.55 | 7,587,655 | +0.24(+1.03%) |
Jul 15, 2016 | 23.39 | 23.48 | 23.22 | 23.31 | 9,532,744 | -0.08(-0.33%) |
Jul 14, 2016 | 23.50 | 23.52 | 23.25 | 23.39 | 12,325,892 | +0.14(+0.60%) |
Jul 13, 2016 | 23.37 | 23.50 | 23.25 | 23.25 | 12,478,328 | -0.03(-0.13%) |
Jul 12, 2016 | 23.03 | 23.37 | 23.00 | 23.28 | 14,733,366 | +0.18(+0.77%) |
Jul 11, 2016 | 23.08 | 23.28 | 23.01 | 23.11 | 4,894,620 | -0.11(-0.46%) |
Jul 08, 2016 | 23.08 | 23.35 | 23.21 | 23.21 | 4,913,514 | +0.00(+0.00%) |
Jul 07, 2016 | 23.36 | 23.45 | 23.11 | 23.21 | 4,988,922 | +0.02(+0.07%) |
Jul 06, 2016 | 22.95 | 23.21 | 22.88 | 23.20 | 5,644,833 | -0.05(-0.20%) |
Jul 05, 2016 | 23.11 | 23.35 | 23.11 | 23.25 | 5,229,397 | -0.21(-0.89%) |
Jul 01, 2016 | 23.28 | 23.45 | 23.45 | 23.45 | 5,274,621 | +0.18(+0.76%) |
Jun 30, 2016 | 22.84 | 23.31 | 22.81 | 23.28 | 7,299,008 | +0.26(+1.14%) |
Jun 29, 2016 | 22.88 | 23.22 | 22.67 | 23.01 | 8,764,582 | +0.59(+2.61%) |
Jun 28, 2016 | 21.94 | 22.49 | 21.90 | 22.43 | 7,688,480 | +0.88(+4.08%) |
Jun 27, 2016 | 21.52 | 21.63 | 21.26 | 21.55 | 10,650,262 | +0.07(+0.32%) |
Jun 24, 2016 | 21.32 | 22.17 | 21.29 | 21.48 | 13,706,089 | -1.10(-4.88%) |
Jun 23, 2016 | 22.45 | 22.60 | 22.20 | 22.58 | 5,443,616 | +0.45(+2.06%) |
Jun 22, 2016 | 22.34 | 22.51 | 22.08 | 22.13 | 8,534,016 | +0.05(+0.21%) |
Jun 21, 2016 | 22.17 | 22.28 | 22.03 | 22.08 | 5,378,614 | +0.17(+0.77%) |
Jun 20, 2016 | 22.27 | 22.28 | 21.90 | 21.91 | 6,716,025 | +0.65(+3.05%) |
Jun 17, 2016 | 21.40 | 21.40 | 21.16 | 21.26 | 11,152,632 | -0.04(-0.18%) |
Jun 16, 2016 | 20.94 | 21.34 | 20.79 | 21.30 | 8,018,967 | +0.20(+0.95%) |
Jun 15, 2016 | 21.26 | 21.40 | 21.05 | 21.10 | 6,209,636 | +0.08(+0.40%) |
Jun 14, 2016 | 20.94 | 21.06 | 20.81 | 21.02 | 7,906,345 | -0.26(-1.23%) |
Jun 13, 2016 | 21.35 | 21.52 | 21.24 | 21.28 | 4,893,118 | -0.29(-1.32%) |
Jun 10, 2016 | 21.72 | 21.76 | 21.40 | 21.56 | 7,206,945 | -0.76(-3.42%) |
Jun 09, 2016 | 22.51 | 22.64 | 22.30 | 22.33 | 4,707,201 | -0.52(-2.29%) |
Jun 08, 2016 | 23.06 | 23.06 | 22.82 | 22.85 | 4,781,667 | -0.16(-0.70%) |
Jun 07, 2016 | 23.04 | 23.13 | 22.99 | 23.01 | 5,202,424 | -0.02(-0.07%) |
Jun 06, 2016 | 22.95 | 23.15 | 22.95 | 23.03 | 3,615,741 | +0.11(+0.47%) |
Jun 03, 2016 | 23.01 | 23.05 | 22.78 | 22.92 | 3,579,582 | +0.05(+0.20%) |
Jun 02, 2016 | 22.67 | 22.93 | 22.63 | 22.88 | 3,941,030 | +0.17(+0.75%) |
Jun 01, 2016 | 22.64 | 22.79 | 22.62 | 22.71 | 5,390,495 | -0.19(-0.84%) |
May 31, 2016 | 23.20 | 23.28 | 22.79 | 22.90 | 5,931,500 | -0.14(-0.60%) |
May 27, 2016 | 22.81 | 23.04 | 23.04 | 23.04 | 6,354,137 | -0.05(-0.23%) |
May 26, 2016 | 22.88 | 23.20 | 22.88 | 23.09 | 7,101,374 | -0.02(-0.10%) |
May 25, 2016 | 23.07 | 23.20 | 22.94 | 23.11 | 6,131,894 | +0.39(+1.70%) |
May 24, 2016 | 22.39 | 22.77 | 22.38 | 22.73 | 4,584,143 | +0.64(+2.90%) |
May 23, 2016 | 22.12 | 22.22 | 22.00 | 22.09 | 4,346,120 | -0.03(-0.14%) |
May 20, 2016 | 21.97 | 22.23 | 21.96 | 22.12 | 4,725,217 | +0.24(+1.09%) |
May 19, 2016 | 21.97 | 21.97 | 21.67 | 21.88 | 3,888,604 | -0.36(-1.63%) |
May 18, 2016 | 22.20 | 22.29 | 22.06 | 22.24 | 4,935,569 | +0.05(+0.21%) |
May 17, 2016 | 22.28 | 22.31 | 22.10 | 22.20 | 3,089,397 | +0.00(+0.00%) |
May 16, 2016 | 21.91 | 22.24 | 21.90 | 22.20 | 4,764,851 | +0.22(+1.02%) |
May 13, 2016 | 21.89 | 22.13 | 21.89 | 21.97 | 6,142,918 | +0.08(+0.39%) |
May 12, 2016 | 22.34 | 22.34 | 21.87 | 21.89 | 4,691,048 | -0.17(-0.77%) |
May 11, 2016 | 22.19 | 22.30 | 22.05 | 22.06 | 2,929,857 | -0.25(-1.14%) |
May 10, 2016 | 22.21 | 22.36 | 22.15 | 22.31 | 4,300,224 | +0.12(+0.56%) |
May 09, 2016 | 22.07 | 22.30 | 22.02 | 22.19 | 4,359,514 | +0.63(+2.93%) |
May 06, 2016 | 21.51 | 21.63 | 21.39 | 21.56 | 3,747,900 | -0.11(-0.50%) |
May 05, 2016 | 21.66 | 21.75 | 21.54 | 21.66 | 5,038,402 | -0.12(-0.57%) |
May 04, 2016 | 21.74 | 21.86 | 21.65 | 21.79 | 6,345,152 | -0.51(-2.28%) |
May 03, 2016 | 22.21 | 22.49 | 22.17 | 22.30 | 6,793,094 | -0.28(-1.23%) |