Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.51 | 21.78 | 21.43 | 21.76 | 10,036,221 | +0.26(+1.21%) |
Jul 28, 2016 | 21.78 | 21.81 | 21.45 | 21.50 | 14,691,511 | -0.37(-1.68%) |
Jul 27, 2016 | 22.12 | 22.25 | 21.78 | 21.87 | 13,315,476 | -0.01(-0.06%) |
Jul 26, 2016 | 21.56 | 21.93 | 21.55 | 21.88 | 13,665,761 | -0.20(-0.89%) |
Jul 25, 2016 | 22.43 | 22.45 | 21.97 | 22.08 | 17,292,976 | -0.61(-2.70%) |
Jul 22, 2016 | 22.69 | 22.73 | 22.56 | 22.69 | 8,907,863 | +0.02(+0.08%) |
Jul 21, 2016 | 22.67 | 22.93 | 22.63 | 22.67 | 6,358,684 | -0.08(-0.33%) |
Jul 20, 2016 | 22.72 | 22.82 | 22.59 | 22.75 | 8,145,983 | -0.04(-0.19%) |
Jul 19, 2016 | 22.78 | 22.87 | 22.67 | 22.79 | 8,451,132 | -0.09(-0.39%) |
Jul 18, 2016 | 22.93 | 22.98 | 22.79 | 22.88 | 8,864,974 | -0.25(-1.07%) |
Jul 15, 2016 | 23.16 | 23.19 | 23.04 | 23.13 | 9,535,058 | +0.00(+0.00%) |
Jul 14, 2016 | 23.47 | 23.47 | 23.12 | 23.13 | 8,692,005 | +0.00(+0.00%) |
Jul 13, 2016 | 23.47 | 23.59 | 22.95 | 23.13 | 13,628,399 | -0.22(-0.95%) |
Jul 12, 2016 | 23.23 | 23.53 | 23.14 | 23.35 | 19,224,560 | +0.51(+2.22%) |
Jul 11, 2016 | 22.81 | 22.92 | 22.76 | 22.85 | 10,905,321 | +0.12(+0.53%) |
Jul 08, 2016 | 22.68 | 22.80 | 22.59 | 22.73 | 11,445,741 | +0.33(+1.47%) |
Jul 07, 2016 | 22.79 | 22.80 | 22.24 | 22.40 | 14,067,967 | -0.11(-0.48%) |
Jul 06, 2016 | 22.29 | 22.52 | 22.09 | 22.50 | 13,946,878 | -0.21(-0.92%) |
Jul 05, 2016 | 22.71 | 22.80 | 22.59 | 22.71 | 17,273,374 | -0.06(-0.28%) |
Jul 01, 2016 | 22.65 | 22.78 | 22.78 | 22.78 | 15,207,112 | +0.31(+1.38%) |
Jun 30, 2016 | 22.05 | 22.51 | 22.02 | 22.47 | 23,611,112 | +0.46(+2.07%) |
Jun 29, 2016 | 21.61 | 22.19 | 21.42 | 22.01 | 27,469,644 | +0.98(+4.66%) |
Jun 28, 2016 | 20.88 | 21.05 | 20.72 | 21.03 | 15,543,382 | +0.79(+3.91%) |
Jun 27, 2016 | 20.36 | 20.47 | 19.97 | 20.24 | 30,766,142 | -0.63(-3.00%) |
Jun 24, 2016 | 20.26 | 21.22 | 20.26 | 20.87 | 54,664,248 | -1.04(-4.76%) |
Jun 23, 2016 | 21.98 | 21.98 | 21.66 | 21.91 | 16,833,282 | +0.47(+2.18%) |
Jun 22, 2016 | 21.84 | 21.92 | 21.44 | 21.44 | 21,291,996 | -0.16(-0.76%) |
Jun 21, 2016 | 21.35 | 21.69 | 21.22 | 21.61 | 17,485,460 | +0.46(+2.18%) |
Jun 20, 2016 | 21.40 | 21.41 | 21.12 | 21.14 | 18,100,886 | +0.42(+2.05%) |
Jun 17, 2016 | 20.44 | 20.74 | 20.40 | 20.72 | 16,716,880 | +0.46(+2.25%) |
Jun 16, 2016 | 19.73 | 20.34 | 19.49 | 20.26 | 21,267,958 | +0.56(+2.82%) |
Jun 15, 2016 | 19.57 | 19.86 | 19.50 | 19.71 | 19,599,210 | +0.14(+0.71%) |
Jun 14, 2016 | 19.90 | 20.01 | 19.40 | 19.57 | 23,981,026 | -0.59(-2.92%) |
Jun 13, 2016 | 20.11 | 20.44 | 20.07 | 20.16 | 13,498,071 | -0.23(-1.12%) |
Jun 10, 2016 | 20.48 | 20.63 | 20.32 | 20.38 | 14,742,883 | -0.52(-2.48%) |
Jun 09, 2016 | 20.69 | 20.92 | 20.68 | 20.90 | 9,314,507 | -0.15(-0.69%) |
Jun 08, 2016 | 21.21 | 21.26 | 21.04 | 21.05 | 14,763,614 | +0.13(+0.60%) |
Jun 07, 2016 | 20.76 | 21.04 | 20.74 | 20.92 | 17,169,144 | +0.34(+1.66%) |
Jun 06, 2016 | 20.42 | 20.63 | 20.38 | 20.58 | 14,476,206 | +0.41(+2.04%) |
Jun 03, 2016 | 20.13 | 20.25 | 19.94 | 20.17 | 19,545,738 | +0.23(+1.14%) |
Jun 02, 2016 | 19.67 | 19.95 | 19.61 | 19.94 | 20,025,592 | +0.11(+0.57%) |
Jun 01, 2016 | 19.49 | 19.86 | 19.46 | 19.83 | 19,934,094 | -0.04(-0.19%) |
May 31, 2016 | 20.23 | 20.39 | 19.80 | 19.87 | 23,375,820 | -0.61(-2.97%) |
May 27, 2016 | 20.40 | 20.47 | 20.47 | 20.47 | 10,076,851 | -0.15(-0.74%) |
May 26, 2016 | 20.73 | 20.81 | 20.51 | 20.62 | 13,797,557 | -0.16(-0.79%) |
May 25, 2016 | 20.55 | 20.86 | 20.48 | 20.79 | 21,472,776 | +0.65(+3.20%) |
May 24, 2016 | 20.15 | 20.23 | 20.02 | 20.14 | 12,229,177 | +0.24(+1.21%) |
May 23, 2016 | 19.95 | 20.11 | 19.86 | 19.90 | 10,245,276 | -0.30(-1.47%) |
May 20, 2016 | 20.23 | 20.40 | 20.07 | 20.20 | 10,605,130 | -0.03(-0.16%) |
May 19, 2016 | 20.18 | 20.27 | 19.93 | 20.23 | 11,916,860 | -0.09(-0.47%) |
May 18, 2016 | 20.50 | 20.56 | 20.20 | 20.33 | 12,257,001 | -0.06(-0.28%) |
May 17, 2016 | 20.35 | 20.52 | 20.24 | 20.38 | 9,112,434 | +0.10(+0.50%) |
May 16, 2016 | 20.23 | 20.38 | 20.23 | 20.28 | 9,211,317 | +0.37(+1.87%) |
May 13, 2016 | 19.91 | 20.09 | 19.83 | 19.91 | 10,573,281 | -0.25(-1.22%) |
May 12, 2016 | 20.54 | 20.56 | 20.04 | 20.16 | 14,276,000 | +0.12(+0.60%) |
May 11, 2016 | 19.93 | 20.23 | 19.77 | 20.04 | 12,882,113 | -0.01(-0.03%) |
May 10, 2016 | 19.73 | 20.06 | 19.72 | 20.04 | 11,412,124 | +0.38(+1.93%) |
May 09, 2016 | 19.88 | 19.88 | 19.46 | 19.66 | 11,445,716 | -0.32(-1.58%) |
May 06, 2016 | 19.73 | 20.14 | 19.73 | 19.98 | 9,892,426 | +0.00(+0.00%) |
May 05, 2016 | 20.08 | 20.27 | 19.83 | 19.98 | 12,239,024 | +0.10(+0.51%) |
May 04, 2016 | 20.07 | 20.22 | 19.78 | 19.88 | 15,533,016 | -0.72(-3.50%) |
May 03, 2016 | 21.27 | 20.88 | 20.54 | 20.60 | 15,947,349 | -0.67(-3.15%) |