Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.13 | 23.75 | 23.00 | 23.71 | 2,174,379 | +0.21(+0.91%) |
Jul 28, 2016 | 23.61 | 23.67 | 23.33 | 23.50 | 1,841,975 | -0.12(-0.51%) |
Jul 27, 2016 | 23.87 | 24.05 | 23.53 | 23.62 | 2,720,992 | -0.20(-0.85%) |
Jul 26, 2016 | 23.59 | 23.92 | 23.59 | 23.82 | 1,494,397 | +0.13(+0.55%) |
Jul 25, 2016 | 23.65 | 23.90 | 23.60 | 23.69 | 2,994,635 | -0.04(-0.16%) |
Jul 22, 2016 | 23.77 | 23.86 | 23.58 | 23.73 | 2,036,960 | +0.03(+0.12%) |
Jul 21, 2016 | 23.83 | 23.99 | 23.65 | 23.70 | 1,904,572 | -0.05(-0.19%) |
Jul 20, 2016 | 23.64 | 23.89 | 23.40 | 23.75 | 2,617,270 | +0.25(+1.06%) |
Jul 19, 2016 | 23.34 | 23.59 | 23.23 | 23.50 | 2,268,923 | +0.08(+0.36%) |
Jul 18, 2016 | 23.28 | 23.54 | 23.03 | 23.42 | 1,915,185 | +0.11(+0.48%) |
Jul 15, 2016 | 23.26 | 23.55 | 23.14 | 23.31 | 2,563,919 | -0.10(-0.43%) |
Jul 14, 2016 | 23.85 | 23.85 | 23.35 | 23.41 | 4,008,356 | +0.27(+1.16%) |
Jul 13, 2016 | 23.26 | 23.40 | 22.62 | 23.14 | 3,191,155 | -0.12(-0.52%) |
Jul 12, 2016 | 22.87 | 23.56 | 22.87 | 23.26 | 2,738,604 | +0.76(+3.37%) |
Jul 11, 2016 | 22.63 | 22.81 | 22.44 | 22.50 | 2,006,421 | +0.18(+0.79%) |
Jul 08, 2016 | 22.20 | 22.52 | 21.83 | 22.32 | 2,509,612 | +0.49(+2.25%) |
Jul 07, 2016 | 21.70 | 22.28 | 21.70 | 21.83 | 3,020,562 | +0.04(+0.17%) |
Jul 06, 2016 | 21.55 | 21.86 | 21.05 | 21.80 | 3,409,283 | +0.08(+0.38%) |
Jul 05, 2016 | 22.40 | 22.40 | 21.65 | 21.71 | 2,969,033 | -1.02(-4.48%) |
Jul 01, 2016 | 22.69 | 22.73 | 22.73 | 22.73 | 3,189,083 | -0.18(-0.77%) |
Jun 30, 2016 | 22.99 | 23.02 | 22.45 | 22.91 | 4,104,988 | +0.15(+0.65%) |
Jun 29, 2016 | 21.97 | 22.94 | 21.33 | 22.76 | 6,719,126 | +1.13(+5.22%) |
Jun 28, 2016 | 22.32 | 22.34 | 21.61 | 21.63 | 7,274,365 | -0.24(-1.10%) |
Jun 27, 2016 | 24.01 | 24.05 | 21.75 | 21.87 | 6,497,259 | -2.58(-10.56%) |
Jun 24, 2016 | 25.59 | 25.78 | 24.42 | 24.45 | 9,465,277 | -2.60(-9.61%) |
Jun 23, 2016 | 26.89 | 27.24 | 26.65 | 27.05 | 3,221,287 | +0.63(+2.38%) |
Jun 22, 2016 | 26.58 | 26.78 | 26.40 | 26.42 | 2,417,546 | -0.16(-0.59%) |
Jun 21, 2016 | 26.62 | 26.79 | 26.24 | 26.58 | 1,702,275 | -0.02(-0.07%) |
Jun 20, 2016 | 27.01 | 27.33 | 26.53 | 26.60 | 1,704,179 | +0.13(+0.49%) |
Jun 17, 2016 | 26.44 | 26.78 | 26.36 | 26.47 | 2,537,455 | +0.02(+0.07%) |
Jun 16, 2016 | 26.52 | 26.56 | 25.78 | 26.45 | 2,098,235 | -0.32(-1.21%) |
Jun 15, 2016 | 26.94 | 27.17 | 26.77 | 26.77 | 1,945,140 | -0.05(-0.17%) |
Jun 14, 2016 | 27.35 | 27.64 | 26.57 | 26.82 | 1,500,401 | -0.70(-2.55%) |
Jun 13, 2016 | 27.82 | 28.14 | 27.52 | 27.52 | 1,332,896 | -0.56(-2.01%) |
Jun 10, 2016 | 28.12 | 28.30 | 27.98 | 28.09 | 2,062,108 | -0.54(-1.87%) |
Jun 09, 2016 | 29.08 | 29.18 | 28.56 | 28.63 | 1,783,566 | -0.71(-2.43%) |
Jun 08, 2016 | 29.27 | 29.61 | 29.25 | 29.34 | 1,084,719 | +0.05(+0.16%) |
Jun 07, 2016 | 29.52 | 29.52 | 29.24 | 29.29 | 1,251,024 | -0.14(-0.47%) |
Jun 06, 2016 | 29.29 | 29.60 | 28.99 | 29.43 | 1,548,970 | +0.25(+0.86%) |
Jun 03, 2016 | 29.67 | 29.67 | 28.76 | 29.18 | 1,746,833 | -0.85(-2.83%) |
Jun 02, 2016 | 29.97 | 30.15 | 28.29 | 30.03 | 1,354,722 | -0.10(-0.34%) |
Jun 01, 2016 | 30.10 | 30.28 | 29.78 | 30.13 | 2,397,248 | -0.27(-0.88%) |
May 31, 2016 | 31.01 | 31.05 | 30.16 | 30.40 | 2,257,722 | -0.38(-1.23%) |
May 27, 2016 | 30.55 | 30.78 | 30.78 | 30.78 | 960,129 | +0.35(+1.16%) |
May 26, 2016 | 30.67 | 31.22 | 30.29 | 30.43 | 1,791,030 | -0.18(-0.60%) |
May 25, 2016 | 30.53 | 31.05 | 30.49 | 30.61 | 2,056,323 | +0.32(+1.07%) |
May 24, 2016 | 30.28 | 30.62 | 30.21 | 30.29 | 2,108,324 | +0.31(+1.05%) |
May 23, 2016 | 29.95 | 30.25 | 29.75 | 29.98 | 1,745,796 | -0.02(-0.06%) |
May 20, 2016 | 29.62 | 30.27 | 29.62 | 29.99 | 1,669,065 | +0.56(+1.92%) |
May 19, 2016 | 29.83 | 30.19 | 29.13 | 29.43 | 2,557,799 | -0.68(-2.24%) |
May 18, 2016 | 28.66 | 30.26 | 28.48 | 30.11 | 3,066,981 | +1.60(+5.61%) |
May 17, 2016 | 28.35 | 28.83 | 28.17 | 28.51 | 3,780,202 | +0.15(+0.52%) |
May 16, 2016 | 28.12 | 28.54 | 28.08 | 28.36 | 2,701,858 | +0.33(+1.19%) |
May 13, 2016 | 28.07 | 28.63 | 27.86 | 28.02 | 3,098,740 | -0.21(-0.75%) |
May 12, 2016 | 28.52 | 28.75 | 27.90 | 28.24 | 2,163,361 | -0.01(-0.03%) |
May 11, 2016 | 28.57 | 28.94 | 28.23 | 28.25 | 1,943,836 | -0.43(-1.52%) |
May 10, 2016 | 28.03 | 28.85 | 28.02 | 28.68 | 1,684,460 | +0.78(+2.78%) |
May 09, 2016 | 27.78 | 28.11 | 27.66 | 27.90 | 1,684,584 | -0.02(-0.07%) |
May 06, 2016 | 27.13 | 27.92 | 26.94 | 27.92 | 1,896,900 | +0.56(+2.06%) |
May 05, 2016 | 27.51 | 27.67 | 27.19 | 27.36 | 2,672,365 | -0.26(-0.94%) |
May 04, 2016 | 28.79 | 28.99 | 27.53 | 27.62 | 4,553,927 | -1.99(-6.72%) |
May 03, 2016 | 29.70 | 29.72 | 29.08 | 29.61 | 3,032,161 | -0.63(-2.08%) |