Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.24 | 23.26 | 22.87 | 23.13 | 2,381,984 | -0.15(-0.64%) |
Jul 28, 2016 | 23.60 | 23.80 | 22.18 | 23.28 | 4,396,173 | -0.65(-2.72%) |
Jul 27, 2016 | 24.18 | 24.43 | 23.80 | 23.93 | 2,230,302 | -0.24(-0.99%) |
Jul 26, 2016 | 24.00 | 24.36 | 23.73 | 24.17 | 3,403,625 | +0.72(+3.07%) |
Jul 25, 2016 | 23.17 | 23.88 | 23.13 | 23.45 | 1,958,685 | +0.30(+1.30%) |
Jul 22, 2016 | 22.79 | 23.27 | 22.79 | 23.15 | 1,579,858 | +0.37(+1.62%) |
Jul 21, 2016 | 22.90 | 23.07 | 22.62 | 22.78 | 1,752,234 | -0.04(-0.18%) |
Jul 20, 2016 | 22.59 | 22.87 | 22.05 | 22.82 | 3,028,329 | +0.05(+0.22%) |
Jul 19, 2016 | 23.14 | 23.14 | 22.53 | 22.77 | 2,604,933 | -0.35(-1.51%) |
Jul 18, 2016 | 24.04 | 24.04 | 22.91 | 23.12 | 1,815,805 | -0.05(-0.22%) |
Jul 15, 2016 | 23.57 | 23.77 | 23.15 | 23.17 | 1,927,905 | -0.54(-2.28%) |
Jul 14, 2016 | 23.74 | 23.94 | 23.63 | 23.71 | 2,072,113 | -0.03(-0.13%) |
Jul 13, 2016 | 23.60 | 23.99 | 23.30 | 23.74 | 2,160,775 | +0.30(+1.28%) |
Jul 12, 2016 | 23.58 | 23.93 | 23.39 | 23.44 | 3,804,318 | -0.27(-1.14%) |
Jul 11, 2016 | 23.91 | 24.27 | 23.43 | 23.71 | 4,801,088 | -0.24(-1.00%) |
Jul 08, 2016 | 23.67 | 23.96 | 23.52 | 23.95 | 3,124,832 | +0.43(+1.83%) |
Jul 07, 2016 | 23.23 | 23.59 | 23.06 | 23.52 | 1,834,648 | +0.77(+3.38%) |
Jul 05, 2016 | 22.63 | 22.88 | 22.20 | 22.75 | 2,279,773 | +0.02(+0.09%) |
Jul 01, 2016 | 23.00 | 22.73 | 22.73 | 22.73 | 2,142,000 | -0.17(-0.74%) |
Jun 30, 2016 | 22.44 | 23.06 | 22.27 | 22.90 | 3,249,427 | +0.41(+1.82%) |
Jun 29, 2016 | 22.27 | 22.54 | 22.10 | 22.49 | 1,781,572 | +0.52(+2.37%) |
Jun 28, 2016 | 21.92 | 22.24 | 21.52 | 21.97 | 2,321,144 | +0.35(+1.62%) |
Jun 27, 2016 | 21.90 | 21.93 | 21.09 | 21.62 | 2,297,857 | -0.31(-1.41%) |
Jun 24, 2016 | 21.55 | 22.17 | 21.50 | 21.93 | 4,655,080 | -0.23(-1.04%) |
Jun 23, 2016 | 22.19 | 22.45 | 21.95 | 22.16 | 2,067,608 | +0.06(+0.27%) |
Jun 22, 2016 | 22.23 | 22.44 | 22.07 | 22.10 | 1,489,075 | -0.04(-0.18%) |
Jun 21, 2016 | 22.55 | 22.75 | 22.13 | 22.14 | 2,080,010 | -0.46(-2.04%) |
Jun 20, 2016 | 22.86 | 22.99 | 22.56 | 22.60 | 2,307,239 | +0.00(+0.00%) |
Jun 17, 2016 | 22.65 | 22.91 | 22.60 | 22.60 | 2,368,934 | -0.02(-0.09%) |
Jun 16, 2016 | 22.53 | 22.81 | 22.30 | 22.62 | 1,574,571 | -0.02(-0.09%) |
Jun 15, 2016 | 22.58 | 22.93 | 22.35 | 22.64 | 2,574,151 | +0.00(+0.00%) |
Jun 14, 2016 | 22.95 | 23.25 | 22.45 | 22.64 | 1,996,312 | -0.34(-1.48%) |
Jun 13, 2016 | 23.28 | 23.37 | 22.95 | 22.98 | 1,968,355 | -0.45(-1.92%) |
Jun 10, 2016 | 23.76 | 23.76 | 23.16 | 23.43 | 2,106,236 | -0.49(-2.05%) |
Jun 09, 2016 | 24.00 | 24.08 | 23.70 | 23.92 | 2,494,718 | -0.07(-0.29%) |
Jun 08, 2016 | 24.24 | 24.32 | 23.96 | 23.99 | 1,587,104 | -0.13(-0.54%) |
Jun 07, 2016 | 24.18 | 24.39 | 23.92 | 24.12 | 1,644,347 | +0.00(+0.00%) |
Jun 06, 2016 | 24.57 | 24.57 | 23.78 | 24.12 | 2,529,293 | -0.32(-1.31%) |
Jun 03, 2016 | 24.82 | 24.93 | 24.21 | 24.44 | 2,201,612 | -0.46(-1.85%) |
Jun 02, 2016 | 25.25 | 25.45 | 24.59 | 24.90 | 2,349,167 | -0.48(-1.89%) |
Jun 01, 2016 | 24.79 | 25.41 | 24.78 | 25.38 | 1,829,814 | +0.62(+2.50%) |
May 31, 2016 | 25.09 | 25.37 | 24.70 | 24.76 | 1,230,618 | -0.09(-0.36%) |
May 27, 2016 | 25.14 | 24.85 | 24.85 | 24.85 | 1,322,200 | -0.31(-1.23%) |
May 26, 2016 | 24.97 | 25.60 | 24.89 | 25.16 | 1,513,578 | +0.24(+0.96%) |
May 25, 2016 | 24.45 | 25.12 | 24.18 | 24.92 | 2,206,792 | +0.60(+2.47%) |
May 24, 2016 | 24.66 | 24.73 | 24.29 | 24.32 | 2,937,176 | -0.16(-0.65%) |
May 23, 2016 | 24.72 | 24.95 | 24.44 | 24.48 | 1,386,868 | -0.29(-1.17%) |
May 20, 2016 | 24.64 | 24.86 | 24.42 | 24.77 | 1,605,206 | +0.24(+0.98%) |
May 19, 2016 | 24.01 | 24.57 | 23.90 | 24.53 | 1,774,799 | +0.51(+2.12%) |
May 18, 2016 | 24.40 | 24.40 | 23.86 | 24.02 | 1,505,687 | -0.43(-1.76%) |
May 17, 2016 | 24.76 | 24.95 | 24.18 | 24.45 | 2,773,002 | -0.44(-1.77%) |
May 16, 2016 | 25.42 | 25.62 | 24.63 | 24.89 | 3,867,891 | -0.38(-1.50%) |
May 13, 2016 | 26.04 | 26.16 | 25.15 | 25.27 | 3,165,545 | -0.80(-3.07%) |
May 12, 2016 | 26.01 | 26.24 | 25.88 | 26.07 | 1,381,370 | +0.20(+0.77%) |
May 11, 2016 | 26.39 | 26.67 | 25.75 | 25.87 | 1,373,232 | -0.13(-0.50%) |
May 10, 2016 | 25.18 | 26.05 | 24.75 | 26.00 | 3,388,692 | -0.65(-2.44%) |
May 09, 2016 | 26.10 | 26.80 | 25.63 | 26.65 | 1,643,585 | +0.44(+1.68%) |
May 06, 2016 | 25.73 | 26.28 | 25.31 | 26.21 | 3,856,714 | +0.73(+2.86%) |
May 05, 2016 | 25.00 | 25.56 | 24.82 | 25.48 | 8,149,377 | -1.90(-6.94%) |
May 04, 2016 | 27.21 | 27.61 | 26.71 | 27.38 | 2,324,119 | +0.11(+0.40%) |
May 03, 2016 | 28.12 | 28.34 | 27.16 | 27.27 | 2,199,217 | -0.97(-3.43%) |