Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.09 | 25.53 | 25.05 | 25.38 | 3,325,941 | +0.28(+1.13%) |
Jul 28, 2016 | 24.73 | 25.18 | 24.66 | 25.09 | 2,520,429 | +0.29(+1.16%) |
Jul 27, 2016 | 24.88 | 24.88 | 24.45 | 24.80 | 5,991,254 | -0.05(-0.19%) |
Jul 26, 2016 | 24.90 | 24.97 | 24.74 | 24.85 | 4,386,746 | -0.04(-0.16%) |
Jul 25, 2016 | 25.06 | 25.22 | 24.86 | 24.89 | 4,654,870 | -0.38(-1.51%) |
Jul 22, 2016 | 25.35 | 25.50 | 25.15 | 25.27 | 3,872,348 | +0.03(+0.11%) |
Jul 21, 2016 | 25.32 | 25.92 | 25.12 | 25.24 | 6,981,025 | -0.27(-1.07%) |
Jul 20, 2016 | 24.05 | 25.72 | 24.00 | 25.52 | 11,152,738 | +1.27(+5.26%) |
Jul 19, 2016 | 24.09 | 24.54 | 24.05 | 24.24 | 8,164,120 | -0.12(-0.48%) |
Jul 18, 2016 | 23.82 | 24.38 | 23.74 | 24.36 | 5,045,769 | +0.39(+1.63%) |
Jul 15, 2016 | 24.03 | 24.10 | 23.87 | 23.97 | 3,653,820 | -0.04(-0.16%) |
Jul 14, 2016 | 23.65 | 24.25 | 23.65 | 24.01 | 7,249,816 | +0.46(+1.93%) |
Jul 13, 2016 | 23.13 | 23.69 | 23.10 | 23.55 | 7,589,211 | +0.43(+1.87%) |
Jul 12, 2016 | 22.85 | 23.21 | 22.81 | 23.12 | 3,626,894 | +0.58(+2.59%) |
Jul 11, 2016 | 22.68 | 22.82 | 22.53 | 22.54 | 3,048,816 | -0.06(-0.25%) |
Jul 08, 2016 | 22.18 | 22.66 | 22.07 | 22.59 | 2,768,060 | +0.52(+2.37%) |
Jul 07, 2016 | 22.27 | 22.44 | 21.98 | 22.07 | 2,369,719 | -0.14(-0.63%) |
Jul 06, 2016 | 21.81 | 22.23 | 21.52 | 22.21 | 4,399,165 | +0.20(+0.90%) |
Jul 05, 2016 | 22.22 | 22.25 | 21.99 | 22.01 | 5,769,009 | -0.04(-0.19%) |
Jul 01, 2016 | 21.75 | 22.05 | 22.05 | 22.05 | 4,561,307 | +0.23(+1.06%) |
Jun 30, 2016 | 21.65 | 21.92 | 21.29 | 21.82 | 5,566,695 | +0.40(+1.88%) |
Jun 29, 2016 | 21.18 | 21.51 | 21.14 | 21.42 | 3,746,168 | +0.49(+2.35%) |
Jun 28, 2016 | 20.65 | 21.03 | 20.62 | 20.93 | 5,324,972 | +0.42(+2.07%) |
Jun 27, 2016 | 20.46 | 20.73 | 20.25 | 20.50 | 7,314,942 | -0.48(-2.27%) |
Jun 24, 2016 | 21.06 | 21.44 | 20.93 | 20.98 | 6,173,175 | -1.08(-4.91%) |
Jun 23, 2016 | 21.90 | 22.09 | 21.78 | 22.06 | 5,813,453 | +0.48(+2.25%) |
Jun 22, 2016 | 21.12 | 21.69 | 21.12 | 21.58 | 7,095,134 | +0.66(+3.16%) |
Jun 21, 2016 | 20.74 | 21.10 | 20.47 | 20.92 | 11,050,019 | -0.52(-2.42%) |
Jun 20, 2016 | 21.81 | 21.97 | 21.35 | 21.44 | 8,995,201 | -0.03(-0.13%) |
Jun 17, 2016 | 21.06 | 21.60 | 21.03 | 21.46 | 10,274,959 | +0.53(+2.52%) |
Jun 16, 2016 | 21.08 | 21.08 | 20.57 | 20.93 | 19,536,974 | -0.31(-1.46%) |
Jun 15, 2016 | 21.41 | 21.52 | 21.23 | 21.25 | 16,552,177 | -0.16(-0.77%) |
Jun 14, 2016 | 21.50 | 21.54 | 21.32 | 21.41 | 13,134,561 | -0.12(-0.58%) |
Jun 13, 2016 | 21.64 | 21.79 | 21.44 | 21.54 | 17,336,030 | -0.32(-1.48%) |
Jun 10, 2016 | 22.46 | 22.54 | 21.83 | 21.86 | 7,837,202 | -0.71(-3.14%) |
Jun 09, 2016 | 22.73 | 22.81 | 22.50 | 22.57 | 6,233,585 | -0.38(-1.66%) |
Jun 08, 2016 | 23.03 | 23.34 | 22.92 | 22.95 | 4,978,462 | +0.09(+0.38%) |
Jun 07, 2016 | 22.57 | 22.92 | 22.56 | 22.86 | 4,224,309 | +0.36(+1.61%) |
Jun 06, 2016 | 22.44 | 22.53 | 22.29 | 22.50 | 3,319,821 | +0.18(+0.80%) |
Jun 03, 2016 | 22.08 | 22.40 | 21.82 | 22.32 | 4,747,119 | +0.42(+1.92%) |
Jun 02, 2016 | 21.78 | 21.99 | 21.71 | 21.90 | 2,835,972 | -0.10(-0.44%) |
Jun 01, 2016 | 21.65 | 22.07 | 21.45 | 22.00 | 3,963,765 | +0.20(+0.91%) |
May 31, 2016 | 21.98 | 22.17 | 21.79 | 21.80 | 3,310,755 | -0.12(-0.57%) |
May 27, 2016 | 21.72 | 21.92 | 21.92 | 21.92 | 4,864,526 | +0.18(+0.84%) |
May 26, 2016 | 22.03 | 22.08 | 21.64 | 21.74 | 6,866,235 | -0.02(-0.10%) |
May 25, 2016 | 21.62 | 21.86 | 21.58 | 21.76 | 6,784,876 | +0.22(+1.04%) |
May 24, 2016 | 21.70 | 22.02 | 21.47 | 21.54 | 6,860,231 | +0.02(+0.08%) |
May 23, 2016 | 21.63 | 21.70 | 21.45 | 21.52 | 6,831,684 | -0.20(-0.91%) |
May 20, 2016 | 21.72 | 21.92 | 21.69 | 21.72 | 6,629,298 | +0.15(+0.69%) |
May 19, 2016 | 21.99 | 21.99 | 21.46 | 21.57 | 7,279,966 | -0.63(-2.82%) |
May 18, 2016 | 22.32 | 22.74 | 22.04 | 22.20 | 5,310,537 | -0.21(-0.95%) |
May 17, 2016 | 22.38 | 22.86 | 22.34 | 22.41 | 5,566,158 | -0.09(-0.41%) |
May 16, 2016 | 22.54 | 22.97 | 22.50 | 22.50 | 4,557,621 | +0.03(+0.11%) |
May 13, 2016 | 22.97 | 23.12 | 22.39 | 22.48 | 4,892,960 | -0.60(-2.62%) |
May 12, 2016 | 23.35 | 23.53 | 23.03 | 23.08 | 6,029,207 | -0.06(-0.27%) |
May 11, 2016 | 23.21 | 23.27 | 22.88 | 23.14 | 2,984,719 | -0.06(-0.28%) |
May 10, 2016 | 23.08 | 23.42 | 23.07 | 23.21 | 4,371,873 | +0.22(+0.95%) |
May 09, 2016 | 23.35 | 23.39 | 22.86 | 22.99 | 7,417,027 | -0.36(-1.56%) |
May 06, 2016 | 23.38 | 23.70 | 23.29 | 23.35 | 4,905,081 | -0.20(-0.84%) |
May 05, 2016 | 23.81 | 23.90 | 23.54 | 23.55 | 5,022,167 | -0.16(-0.69%) |
May 04, 2016 | 23.78 | 23.94 | 23.54 | 23.71 | 4,954,249 | -0.29(-1.21%) |
May 03, 2016 | 24.08 | 24.22 | 23.91 | 24.00 | 4,623,708 | -0.46(-1.88%) |