Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.24 | 24.33 | 23.85 | 23.97 | 9,657,388 | -0.30(-1.24%) |
Jul 28, 2016 | 24.45 | 24.57 | 24.24 | 24.27 | 9,036,128 | -0.26(-1.04%) |
Jul 27, 2016 | 24.51 | 24.72 | 24.27 | 24.53 | 11,209,570 | +0.08(+0.34%) |
Jul 26, 2016 | 24.31 | 24.46 | 24.13 | 24.45 | 13,025,673 | +0.29(+1.21%) |
Jul 25, 2016 | 24.11 | 24.23 | 23.93 | 24.15 | 7,523,116 | +0.11(+0.45%) |
Jul 22, 2016 | 24.06 | 24.08 | 23.78 | 24.04 | 5,804,014 | +0.13(+0.53%) |
Jul 21, 2016 | 24.26 | 24.31 | 23.76 | 23.92 | 16,054,358 | -0.38(-1.58%) |
Jul 20, 2016 | 24.23 | 24.40 | 24.09 | 24.30 | 10,758,450 | +0.24(+0.99%) |
Jul 19, 2016 | 24.16 | 24.45 | 24.00 | 24.06 | 17,544,130 | -0.19(-0.79%) |
Jul 18, 2016 | 24.19 | 24.29 | 24.04 | 24.25 | 14,775,597 | +0.24(+0.99%) |
Jul 15, 2016 | 23.84 | 24.02 | 23.66 | 24.02 | 12,761,005 | +0.22(+0.92%) |
Jul 14, 2016 | 23.78 | 23.93 | 23.47 | 23.80 | 16,328,347 | +0.17(+0.73%) |
Jul 13, 2016 | 23.24 | 23.68 | 23.18 | 23.62 | 17,536,508 | +0.46(+1.97%) |
Jul 12, 2016 | 23.09 | 23.21 | 22.91 | 23.17 | 11,650,585 | +0.24(+1.03%) |
Jul 11, 2016 | 22.79 | 23.07 | 22.79 | 22.93 | 12,092,855 | +0.20(+0.88%) |
Jul 08, 2016 | 22.34 | 22.76 | 22.15 | 22.73 | 15,516,738 | +0.58(+2.64%) |
Jul 07, 2016 | 21.90 | 22.30 | 21.88 | 22.15 | 11,029,775 | +0.41(+1.89%) |
Jul 05, 2016 | 21.66 | 21.76 | 21.42 | 21.74 | 9,593,270 | -0.05(-0.21%) |
Jul 01, 2016 | 21.67 | 21.78 | 21.78 | 21.78 | 9,424,249 | -0.07(-0.33%) |
Jun 30, 2016 | 21.62 | 21.86 | 21.40 | 21.86 | 11,248,902 | +0.37(+1.74%) |
Jun 29, 2016 | 21.20 | 21.62 | 21.14 | 21.48 | 14,603,404 | +0.57(+2.70%) |
Jun 28, 2016 | 20.74 | 20.94 | 20.57 | 20.92 | 14,886,822 | +0.59(+2.92%) |
Jun 27, 2016 | 21.01 | 21.13 | 20.21 | 20.32 | 22,449,150 | -0.86(-4.05%) |
Jun 24, 2016 | 21.43 | 21.85 | 21.10 | 21.18 | 39,178,520 | -1.18(-5.26%) |
Jun 23, 2016 | 22.19 | 22.37 | 22.00 | 22.36 | 11,998,125 | +0.50(+2.29%) |
Jun 22, 2016 | 21.73 | 22.13 | 21.68 | 21.86 | 12,771,351 | +0.13(+0.59%) |
Jun 21, 2016 | 21.60 | 21.81 | 21.55 | 21.73 | 8,466,919 | +0.18(+0.85%) |
Jun 20, 2016 | 21.76 | 21.85 | 21.55 | 21.55 | 14,280,288 | +0.18(+0.85%) |
Jun 17, 2016 | 21.56 | 21.56 | 21.30 | 21.36 | 24,280,092 | -0.24(-1.10%) |
Jun 16, 2016 | 21.45 | 21.65 | 21.26 | 21.60 | 14,068,662 | -0.01(-0.04%) |
Jun 15, 2016 | 21.74 | 21.84 | 21.45 | 21.61 | 15,258,541 | -0.04(-0.17%) |
Jun 14, 2016 | 21.63 | 21.77 | 21.39 | 21.65 | 16,012,787 | -0.18(-0.84%) |
Jun 13, 2016 | 21.86 | 22.02 | 21.75 | 21.83 | 12,341,616 | -0.12(-0.54%) |
Jun 10, 2016 | 22.25 | 22.29 | 21.85 | 21.95 | 13,851,956 | -0.32(-1.43%) |
Jun 09, 2016 | 21.91 | 22.30 | 21.80 | 22.27 | 13,073,881 | +0.17(+0.78%) |
Jun 08, 2016 | 22.07 | 22.16 | 21.97 | 22.09 | 8,790,245 | +0.05(+0.25%) |
Jun 07, 2016 | 22.17 | 22.21 | 21.98 | 22.04 | 11,489,537 | +0.00(+0.00%) |
Jun 06, 2016 | 22.27 | 22.37 | 21.97 | 22.04 | 14,861,301 | -0.20(-0.90%) |
Jun 03, 2016 | 22.26 | 22.31 | 21.98 | 22.24 | 17,761,106 | -0.12(-0.53%) |
Jun 02, 2016 | 22.34 | 22.48 | 22.28 | 22.36 | 19,779,222 | +0.13(+0.57%) |
Jun 01, 2016 | 22.16 | 22.32 | 22.09 | 22.23 | 11,494,812 | -0.04(-0.16%) |
May 31, 2016 | 22.17 | 22.31 | 21.97 | 22.27 | 20,620,184 | -0.02(-0.08%) |
May 27, 2016 | 21.76 | 22.28 | 22.28 | 22.28 | 20,350,586 | +0.65(+2.99%) |
May 26, 2016 | 21.58 | 21.76 | 21.52 | 21.64 | 13,522,431 | +0.06(+0.30%) |
May 25, 2016 | 21.69 | 21.76 | 21.32 | 21.57 | 16,181,678 | +0.16(+0.72%) |
May 24, 2016 | 20.91 | 21.42 | 20.90 | 21.42 | 20,881,590 | +0.63(+3.03%) |
May 23, 2016 | 20.77 | 20.89 | 20.67 | 20.79 | 27,377,600 | +0.22(+1.06%) |
May 20, 2016 | 19.72 | 20.68 | 19.70 | 20.57 | 58,805,988 | +2.50(+13.81%) |
May 19, 2016 | 17.97 | 18.19 | 17.90 | 18.07 | 15,611,344 | -0.01(-0.05%) |
May 18, 2016 | 17.83 | 18.25 | 17.78 | 18.08 | 11,039,480 | +0.25(+1.43%) |
May 17, 2016 | 17.97 | 18.14 | 17.78 | 17.83 | 8,641,535 | -0.19(-1.06%) |
May 16, 2016 | 17.74 | 18.14 | 17.74 | 18.02 | 8,587,523 | +0.22(+1.22%) |
May 13, 2016 | 17.77 | 17.90 | 17.72 | 17.80 | 11,211,335 | -0.02(-0.10%) |
May 12, 2016 | 18.28 | 18.32 | 17.67 | 17.82 | 12,984,524 | -0.35(-1.90%) |
May 11, 2016 | 18.06 | 18.30 | 18.01 | 18.17 | 22,584,390 | +0.03(+0.15%) |
May 10, 2016 | 18.07 | 18.16 | 17.97 | 18.14 | 12,845,924 | +0.08(+0.45%) |
May 09, 2016 | 18.04 | 18.16 | 17.97 | 18.06 | 6,186,764 | +0.02(+0.10%) |
May 06, 2016 | 17.93 | 18.07 | 17.82 | 18.04 | 7,786,906 | +0.02(+0.10%) |
May 05, 2016 | 18.06 | 18.13 | 17.88 | 18.02 | 10,209,232 | +0.00(+0.00%) |
May 04, 2016 | 18.16 | 18.17 | 17.89 | 18.02 | 13,345,300 | -0.23(-1.24%) |
May 03, 2016 | 18.26 | 18.46 | 18.14 | 18.25 | 18,319,618 | -0.19(-1.03%) |