Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.87 | 23.06 | 22.22 | 22.30 | 12,476,851 | -0.83(-3.59%) |
Jul 28, 2016 | 23.41 | 23.42 | 22.82 | 23.13 | 8,350,079 | -0.36(-1.53%) |
Jul 27, 2016 | 23.09 | 23.58 | 23.06 | 23.49 | 12,578,243 | +0.44(+1.91%) |
Jul 26, 2016 | 22.77 | 23.10 | 22.55 | 23.05 | 10,837,800 | +0.20(+0.88%) |
Jul 25, 2016 | 22.97 | 23.52 | 22.75 | 22.85 | 15,617,904 | +0.03(+0.13%) |
Jul 22, 2016 | 24.20 | 24.30 | 22.72 | 22.82 | 23,491,880 | -1.66(-6.78%) |
Jul 21, 2016 | 24.48 | 24.87 | 24.34 | 24.48 | 15,557,637 | -0.09(-0.37%) |
Jul 20, 2016 | 24.58 | 25.12 | 24.21 | 24.57 | 33,719,248 | +1.03(+4.38%) |
Jul 19, 2016 | 23.32 | 24.13 | 22.76 | 23.54 | 24,740,338 | +0.04(+0.17%) |
Jul 18, 2016 | 22.77 | 24.25 | 22.70 | 23.50 | 23,960,648 | +0.64(+2.80%) |
Jul 15, 2016 | 22.89 | 23.13 | 22.42 | 22.86 | 19,623,840 | -0.16(-0.70%) |
Jul 14, 2016 | 21.91 | 23.20 | 21.45 | 23.02 | 49,810,088 | +1.40(+6.48%) |
Jul 13, 2016 | 23.42 | 24.67 | 21.52 | 21.62 | 66,516,424 | -1.60(-6.89%) |
Jul 12, 2016 | 23.21 | 23.90 | 23.13 | 23.22 | 19,424,072 | +0.13(+0.56%) |
Jul 11, 2016 | 23.68 | 23.75 | 23.07 | 23.09 | 15,059,175 | -0.16(-0.69%) |
Jul 08, 2016 | 23.29 | 23.49 | 23.49 | 23.25 | 22,218,674 | -0.24(-1.02%) |
Jul 07, 2016 | 23.96 | 24.25 | 22.72 | 23.49 | 43,015,304 | +0.43(+1.86%) |
Jul 06, 2016 | 20.08 | 23.14 | 19.61 | 23.06 | 47,070,372 | +3.11(+15.59%) |
Jul 05, 2016 | 20.25 | 20.75 | 19.83 | 19.95 | 17,816,940 | -0.49(-2.40%) |
Jul 01, 2016 | 20.40 | 20.44 | 20.44 | 20.44 | 31,070,400 | +0.30(+1.49%) |
Jun 30, 2016 | 20.01 | 20.46 | 19.45 | 20.14 | 14,149,706 | -0.13(-0.64%) |
Jun 29, 2016 | 20.30 | 20.49 | 19.64 | 20.27 | 17,591,820 | +0.27(+1.35%) |
Jun 28, 2016 | 19.37 | 20.30 | 19.17 | 20.00 | 24,801,124 | +1.27(+6.78%) |
Jun 27, 2016 | 20.02 | 20.13 | 18.55 | 18.73 | 25,770,432 | -1.54(-7.60%) |
Jun 24, 2016 | 21.16 | 21.48 | 20.21 | 20.27 | 27,977,032 | -1.98(-8.90%) |
Jun 23, 2016 | 21.62 | 22.30 | 21.40 | 22.25 | 18,124,612 | +0.61(+2.82%) |
Jun 22, 2016 | 21.53 | 22.68 | 21.51 | 21.64 | 21,975,954 | +0.00(+0.00%) |
Jun 21, 2016 | 22.45 | 22.91 | 21.41 | 21.64 | 28,319,504 | -0.88(-3.91%) |
Jun 20, 2016 | 22.37 | 22.90 | 21.77 | 22.52 | 22,764,860 | +0.48(+2.18%) |
Jun 17, 2016 | 22.42 | 22.63 | 21.95 | 22.04 | 22,955,510 | -0.38(-1.69%) |
Jun 16, 2016 | 23.36 | 23.44 | 22.26 | 22.42 | 25,146,064 | -1.24(-5.24%) |
Jun 15, 2016 | 24.09 | 24.42 | 23.62 | 23.66 | 15,388,988 | -0.48(-1.99%) |
Jun 14, 2016 | 23.80 | 24.29 | 23.13 | 24.14 | 24,168,156 | +0.36(+1.51%) |
Jun 13, 2016 | 24.67 | 24.86 | 23.74 | 23.78 | 23,667,662 | -0.36(-1.49%) |
Jun 10, 2016 | 24.96 | 25.24 | 24.03 | 24.14 | 23,881,044 | -1.34(-5.26%) |
Jun 09, 2016 | 23.89 | 25.50 | 23.65 | 25.48 | 41,581,400 | +1.56(+6.52%) |
Jun 08, 2016 | 24.91 | 24.91 | 23.78 | 23.92 | 45,417,412 | -0.72(-2.92%) |
Jun 07, 2016 | 23.80 | 25.72 | 22.52 | 24.64 | 104,091,816 | -4.21(-14.59%) |
Jun 06, 2016 | 29.00 | 29.57 | 28.53 | 28.85 | 20,967,704 | -0.02(-0.07%) |
Jun 03, 2016 | 29.41 | 29.71 | 28.57 | 28.87 | 19,169,376 | -0.54(-1.84%) |
Jun 02, 2016 | 29.80 | 30.91 | 28.76 | 29.41 | 30,092,820 | -0.38(-1.28%) |
Jun 01, 2016 | 28.36 | 30.95 | 28.27 | 29.79 | 32,983,160 | +1.34(+4.71%) |
May 31, 2016 | 28.94 | 29.02 | 28.23 | 28.45 | 16,542,285 | +0.03(+0.11%) |
May 27, 2016 | 28.19 | 28.42 | 28.42 | 28.42 | 34,206,400 | +1.48(+5.49%) |
May 26, 2016 | 27.23 | 27.36 | 26.36 | 26.94 | 14,113,351 | -0.18(-0.66%) |
May 25, 2016 | 26.19 | 27.33 | 25.86 | 27.12 | 22,356,592 | +1.01(+3.87%) |
May 24, 2016 | 26.34 | 26.52 | 25.27 | 26.11 | 22,369,056 | -0.10(-0.38%) |
May 23, 2016 | 27.65 | 27.67 | 26.11 | 26.21 | 24,574,208 | -1.26(-4.59%) |
May 20, 2016 | 26.08 | 27.85 | 26.00 | 27.47 | 29,892,224 | +1.21(+4.61%) |
May 19, 2016 | 27.76 | 27.84 | 25.67 | 26.26 | 32,984,156 | -1.60(-5.74%) |
May 18, 2016 | 28.67 | 29.66 | 27.58 | 27.86 | 32,862,418 | -1.22(-4.20%) |
May 17, 2016 | 27.91 | 29.43 | 27.35 | 29.08 | 56,750,736 | +2.03(+7.50%) |
May 16, 2016 | 26.05 | 27.23 | 24.86 | 27.05 | 46,794,176 | +1.15(+4.44%) |
May 13, 2016 | 25.09 | 26.60 | 24.35 | 25.90 | 33,870,032 | +0.97(+3.89%) |
May 12, 2016 | 26.48 | 26.67 | 23.55 | 24.93 | 53,544,780 | -1.42(-5.39%) |
May 11, 2016 | 27.99 | 28.30 | 26.28 | 26.35 | 27,723,044 | -1.56(-5.59%) |
May 10, 2016 | 27.61 | 28.70 | 27.05 | 27.91 | 35,235,104 | -0.16(-0.57%) |
May 09, 2016 | 30.89 | 31.00 | 27.99 | 28.07 | 42,733,904 | -1.82(-6.09%) |
May 06, 2016 | 33.18 | 33.83 | 29.80 | 29.89 | 36,436,856 | -4.60(-13.34%) |
May 05, 2016 | 34.70 | 35.36 | 33.17 | 34.49 | 24,607,300 | -0.30(-0.86%) |
May 04, 2016 | 35.76 | 37.75 | 33.86 | 34.79 | 53,396,832 | -1.00(-2.79%) |
May 03, 2016 | 33.11 | 38.50 | 32.25 | 35.79 | 65,675,520 | +3.14(+9.62%) |