Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.75 | 25.62 | 23.69 | 25.57 | 2,092,589 | +1.18(+4.83%) |
Jul 28, 2016 | 23.74 | 24.95 | 23.64 | 24.39 | 1,891,796 | +0.42(+1.77%) |
Jul 27, 2016 | 25.00 | 25.83 | 23.31 | 23.96 | 3,481,050 | -0.84(-3.38%) |
Jul 26, 2016 | 23.33 | 24.99 | 23.15 | 24.80 | 3,122,062 | +1.18(+4.99%) |
Jul 25, 2016 | 24.62 | 24.84 | 23.35 | 23.63 | 2,252,577 | -1.24(-5.00%) |
Jul 22, 2016 | 25.23 | 25.50 | 24.54 | 24.87 | 2,308,004 | -0.21(-0.83%) |
Jul 21, 2016 | 25.46 | 27.19 | 25.03 | 25.08 | 3,113,635 | -0.28(-1.11%) |
Jul 20, 2016 | 24.65 | 25.96 | 24.00 | 25.36 | 2,945,666 | +0.22(+0.86%) |
Jul 19, 2016 | 25.12 | 25.50 | 24.68 | 25.14 | 1,884,104 | -0.12(-0.48%) |
Jul 18, 2016 | 24.75 | 25.59 | 24.39 | 25.27 | 1,839,202 | +0.32(+1.28%) |
Jul 15, 2016 | 24.91 | 25.43 | 24.70 | 24.94 | 1,980,605 | +0.35(+1.42%) |
Jul 14, 2016 | 25.31 | 25.42 | 24.37 | 24.60 | 2,275,031 | -0.03(-0.11%) |
Jul 13, 2016 | 25.43 | 25.84 | 23.91 | 24.62 | 3,655,118 | -0.86(-3.37%) |
Jul 12, 2016 | 23.52 | 26.25 | 23.34 | 25.48 | 5,017,251 | +2.87(+12.71%) |
Jul 11, 2016 | 23.88 | 24.10 | 22.51 | 22.61 | 2,557,954 | -0.93(-3.96%) |
Jul 08, 2016 | 23.47 | 23.91 | 22.22 | 23.54 | 3,251,830 | +0.62(+2.71%) |
Jul 07, 2016 | 25.93 | 26.03 | 22.84 | 22.92 | 3,597,897 | -1.94(-7.81%) |
Jul 06, 2016 | 23.68 | 25.04 | 23.68 | 24.86 | 2,126,866 | +0.37(+1.50%) |
Jul 05, 2016 | 25.54 | 25.54 | 23.63 | 24.49 | 3,473,403 | -1.97(-7.44%) |
Jul 01, 2016 | 25.29 | 26.46 | 26.46 | 26.46 | 2,145,104 | +1.02(+4.00%) |
Jun 30, 2016 | 25.77 | 25.93 | 24.65 | 25.44 | 2,686,155 | -0.74(-2.81%) |
Jun 29, 2016 | 26.11 | 26.57 | 25.36 | 26.18 | 2,445,351 | +0.63(+2.47%) |
Jun 28, 2016 | 24.94 | 26.09 | 24.92 | 25.55 | 2,105,410 | +1.81(+7.62%) |
Jun 27, 2016 | 25.14 | 25.34 | 22.86 | 23.74 | 3,426,968 | -2.24(-8.63%) |
Jun 24, 2016 | 26.30 | 27.16 | 25.32 | 25.98 | 2,946,672 | -2.45(-8.62%) |
Jun 23, 2016 | 27.86 | 28.62 | 27.66 | 28.43 | 2,152,777 | +1.00(+3.64%) |
Jun 22, 2016 | 27.94 | 28.27 | 27.07 | 27.43 | 2,160,293 | -0.15(-0.55%) |
Jun 21, 2016 | 27.34 | 28.13 | 26.70 | 27.58 | 2,707,968 | -0.10(-0.37%) |
Jun 20, 2016 | 28.55 | 29.68 | 27.57 | 27.69 | 2,501,568 | +0.04(+0.14%) |
Jun 17, 2016 | 25.94 | 28.27 | 25.72 | 27.65 | 5,365,089 | +2.85(+11.47%) |
Jun 16, 2016 | 27.07 | 27.07 | 24.60 | 24.80 | 4,372,374 | -3.00(-10.78%) |
Jun 15, 2016 | 27.26 | 29.02 | 26.76 | 27.80 | 2,510,127 | +0.26(+0.96%) |
Jun 14, 2016 | 27.29 | 28.26 | 26.53 | 27.54 | 2,632,364 | +0.13(+0.48%) |
Jun 13, 2016 | 27.55 | 28.13 | 26.44 | 27.40 | 2,672,937 | -0.68(-2.42%) |
Jun 10, 2016 | 30.75 | 30.91 | 28.07 | 28.08 | 2,292,172 | -3.24(-10.35%) |
Jun 09, 2016 | 30.85 | 31.74 | 30.52 | 31.32 | 1,666,367 | -0.34(-1.07%) |
Jun 08, 2016 | 33.10 | 33.55 | 31.49 | 31.66 | 3,490,672 | -1.03(-3.14%) |
Jun 07, 2016 | 32.18 | 32.92 | 31.77 | 32.69 | 2,847,129 | +0.73(+2.27%) |
Jun 06, 2016 | 30.10 | 32.00 | 29.77 | 31.97 | 2,848,156 | +2.57(+8.75%) |
Jun 03, 2016 | 30.34 | 31.04 | 29.04 | 29.39 | 2,520,472 | -0.90(-2.99%) |
Jun 02, 2016 | 29.42 | 30.75 | 29.04 | 30.30 | 2,781,529 | +0.17(+0.56%) |
Jun 01, 2016 | 29.14 | 30.25 | 28.28 | 30.13 | 3,117,910 | +0.42(+1.43%) |
May 31, 2016 | 28.91 | 30.82 | 28.91 | 29.70 | 2,886,725 | +0.90(+3.11%) |
May 27, 2016 | 28.80 | 28.81 | 28.81 | 28.81 | 2,040,581 | -0.14(-0.49%) |
May 26, 2016 | 30.58 | 30.99 | 28.87 | 28.95 | 2,599,946 | -1.10(-3.67%) |
May 25, 2016 | 28.17 | 30.15 | 28.07 | 30.05 | 3,757,582 | +2.38(+8.62%) |
May 24, 2016 | 27.83 | 27.98 | 26.46 | 27.67 | 2,741,965 | +0.24(+0.89%) |
May 23, 2016 | 27.06 | 27.79 | 25.92 | 27.42 | 2,564,250 | -0.18(-0.65%) |
May 20, 2016 | 26.87 | 27.96 | 26.00 | 27.60 | 2,675,173 | +0.88(+3.28%) |
May 19, 2016 | 26.36 | 26.91 | 25.33 | 26.73 | 2,471,635 | -0.28(-1.05%) |
May 18, 2016 | 28.62 | 28.97 | 26.92 | 27.01 | 3,018,344 | -1.80(-6.25%) |
May 17, 2016 | 27.34 | 29.21 | 27.08 | 28.81 | 2,994,571 | +1.58(+5.82%) |
May 16, 2016 | 27.18 | 28.10 | 27.01 | 27.23 | 3,108,750 | +1.06(+4.07%) |
May 13, 2016 | 26.97 | 27.54 | 25.68 | 26.16 | 3,567,128 | -1.22(-4.44%) |
May 12, 2016 | 28.93 | 29.87 | 26.92 | 27.38 | 3,438,309 | -0.76(-2.71%) |
May 11, 2016 | 28.16 | 29.13 | 26.71 | 28.14 | 4,119,536 | -0.31(-1.09%) |
May 10, 2016 | 26.35 | 28.53 | 26.10 | 28.45 | 4,550,685 | +2.35(+8.99%) |
May 09, 2016 | 27.13 | 27.17 | 25.44 | 26.10 | 4,270,486 | -1.26(-4.61%) |
May 06, 2016 | 27.03 | 29.08 | 26.89 | 27.37 | 2,867,042 | -0.26(-0.95%) |
May 05, 2016 | 27.93 | 29.16 | 27.15 | 27.63 | 3,687,236 | +0.75(+2.81%) |
May 04, 2016 | 27.65 | 29.68 | 26.19 | 26.88 | 3,999,177 | -0.51(-1.86%) |
May 03, 2016 | 27.89 | 28.42 | 26.68 | 27.39 | 3,724,154 | -1.05(-3.68%) |