Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.51 | 28.51 | 28.51 | 0 | +0.48(+1.71%) | |
Jul 28, 2016 | 28.32 | 28.60 | 27.48 | 28.03 | 4,463,162 | -0.19(-0.67%) |
Jul 27, 2016 | 27.41 | 28.26 | 27.09 | 28.22 | 5,078,731 | +1.25(+4.63%) |
Jul 26, 2016 | 26.63 | 27.07 | 26.36 | 26.97 | 3,346,041 | +0.76(+2.90%) |
Jul 25, 2016 | 26.80 | 26.81 | 25.86 | 26.21 | 3,539,943 | -0.82(-3.03%) |
Jul 22, 2016 | 26.59 | 27.30 | 26.43 | 27.03 | 2,432,670 | +0.31(+1.16%) |
Jul 21, 2016 | 26.32 | 26.85 | 26.15 | 26.72 | 3,855,991 | +0.72(+2.77%) |
Jul 20, 2016 | 27.51 | 27.59 | 25.89 | 26.00 | 5,258,755 | -2.09(-7.44%) |
Jul 19, 2016 | 28.00 | 28.23 | 27.80 | 28.09 | 3,198,660 | +0.12(+0.43%) |
Jul 18, 2016 | 27.76 | 27.98 | 27.66 | 27.97 | 2,817,147 | +0.28(+1.01%) |
Jul 15, 2016 | 27.25 | 27.91 | 27.22 | 27.69 | 3,652,688 | +0.00(+0.00%) |
Jul 14, 2016 | 26.60 | 27.69 | 26.31 | 27.69 | 5,159,291 | +0.33(+1.21%) |
Jul 13, 2016 | 27.54 | 27.86 | 27.06 | 27.36 | 4,426,777 | +0.47(+1.75%) |
Jul 12, 2016 | 28.64 | 28.64 | 26.86 | 26.89 | 6,766,957 | -2.03(-7.02%) |
Jul 11, 2016 | 28.75 | 29.05 | 28.66 | 28.92 | 4,429,026 | -0.16(-0.55%) |
Jul 08, 2016 | 29.34 | 28.53 | 29.08 | 5,090,108 | +0.00(+0.00%) | |
Jul 07, 2016 | 29.67 | 29.70 | 28.34 | 29.08 | 4,494,139 | -0.04(-0.14%) |
Jul 05, 2016 | 29.11 | 29.30 | 28.22 | 29.12 | 4,401,309 | +0.42(+1.46%) |
Jul 04, 2016 | 28.62 | 29.15 | 28.62 | 28.70 | 1,932,490 | +1.12(+4.06%) |
Jun 30, 2016 | 27.58 | 27.58 | 27.58 | 0 | +0.64(+2.38%) | |
Jun 29, 2016 | 27.14 | 27.74 | 26.91 | 26.94 | 4,960,407 | +0.07(+0.26%) |
Jun 28, 2016 | 26.80 | 27.53 | 26.63 | 26.87 | 4,912,141 | -0.73(-2.64%) |
Jun 27, 2016 | 27.33 | 27.83 | 26.44 | 27.60 | 7,070,785 | +0.95(+3.56%) |
Jun 24, 2016 | 27.15 | 27.18 | 25.81 | 26.65 | 6,371,428 | +1.96(+7.94%) |
Jun 23, 2016 | 24.80 | 25.23 | 24.58 | 24.69 | 3,200,274 | -0.54(-2.14%) |
Jun 22, 2016 | 24.56 | 25.28 | 24.32 | 25.23 | 4,277,874 | +0.69(+2.81%) |
Jun 21, 2016 | 24.84 | 25.19 | 24.52 | 24.54 | 3,662,642 | -0.76(-3.00%) |
Jun 20, 2016 | 24.73 | 25.43 | 24.48 | 25.30 | 4,246,550 | -0.51(-1.98%) |
Jun 17, 2016 | 26.33 | 26.33 | 25.51 | 25.81 | 11,365,269 | -0.18(-0.69%) |
Jun 16, 2016 | 27.51 | 27.86 | 25.77 | 25.99 | 6,817,181 | -0.53(-2.00%) |
Jun 15, 2016 | 25.36 | 26.76 | 25.35 | 26.52 | 5,423,186 | +1.10(+4.33%) |
Jun 14, 2016 | 26.05 | 26.13 | 25.22 | 25.42 | 4,663,367 | -0.48(-1.85%) |
Jun 13, 2016 | 26.09 | 26.20 | 25.52 | 25.90 | 5,074,458 | +0.90(+3.60%) |
Jun 10, 2016 | 25.18 | 25.97 | 24.88 | 25.00 | 6,506,208 | +0.09(+0.36%) |
Jun 09, 2016 | 24.48 | 25.01 | 24.43 | 24.91 | 3,552,048 | +0.51(+2.09%) |
Jun 08, 2016 | 24.75 | 25.23 | 24.26 | 24.40 | 5,193,772 | +0.37(+1.54%) |
Jun 07, 2016 | 23.94 | 24.40 | 23.84 | 24.03 | 3,729,293 | -0.24(-0.99%) |
Jun 06, 2016 | 24.67 | 24.79 | 23.90 | 24.27 | 5,326,396 | -0.54(-2.18%) |
Jun 03, 2016 | 23.38 | 24.88 | 23.30 | 24.81 | 7,522,521 | +2.58(+11.61%) |
Jun 02, 2016 | 21.97 | 22.31 | 21.87 | 22.23 | 3,187,484 | +0.16(+0.72%) |
Jun 01, 2016 | 22.17 | 22.59 | 21.75 | 22.07 | 4,314,615 | +0.15(+0.68%) |
May 31, 2016 | 21.70 | 22.56 | 21.45 | 21.92 | 13,093,548 | +0.37(+1.72%) |
May 30, 2016 | 21.45 | 21.74 | 21.41 | 21.55 | 984,451 | -0.12(-0.55%) |
May 27, 2016 | 22.10 | 22.45 | 21.56 | 21.67 | 4,738,527 | -0.54(-2.43%) |
May 26, 2016 | 22.84 | 23.07 | 22.05 | 22.21 | 4,045,102 | -0.29(-1.29%) |
May 25, 2016 | 21.93 | 22.79 | 21.30 | 22.50 | 6,248,161 | +0.26(+1.17%) |
May 24, 2016 | 23.04 | 23.37 | 22.20 | 22.24 | 6,603,158 | -1.63(-6.83%) |
May 20, 2016 | 23.87 | 23.87 | 23.87 | 0 | +0.11(+0.46%) | |
May 19, 2016 | 22.67 | 23.99 | 22.39 | 23.76 | 6,194,262 | +0.82(+3.57%) |
May 18, 2016 | 24.70 | 25.01 | 22.90 | 22.94 | 7,226,695 | -2.05(-8.20%) |
May 17, 2016 | 24.38 | 25.44 | 24.18 | 24.99 | 5,524,543 | +0.58(+2.38%) |
May 16, 2016 | 24.35 | 24.65 | 24.06 | 24.41 | 5,770,603 | +0.55(+2.31%) |
May 13, 2016 | 23.33 | 24.20 | 23.33 | 23.86 | 4,475,923 | +0.59(+2.54%) |
May 12, 2016 | 23.60 | 23.88 | 23.05 | 23.27 | 3,341,974 | -0.44(-1.86%) |
May 11, 2016 | 23.76 | 24.15 | 22.95 | 23.71 | 5,180,288 | +0.52(+2.24%) |
May 10, 2016 | 22.56 | 23.25 | 22.25 | 23.19 | 3,414,519 | +0.67(+2.98%) |
May 09, 2016 | 23.12 | 23.20 | 22.49 | 22.52 | 3,429,407 | -1.31(-5.50%) |
May 06, 2016 | 23.45 | 24.29 | 23.44 | 23.83 | 4,782,247 | +0.83(+3.61%) |
May 05, 2016 | 22.80 | 23.35 | 22.51 | 23.00 | 3,999,891 | +0.52(+2.31%) |
May 04, 2016 | 22.89 | 23.64 | 22.29 | 22.48 | 4,332,577 | -0.85(-3.64%) |
May 03, 2016 | 23.62 | 23.86 | 23.04 | 23.33 | 4,655,445 | -0.63(-2.63%) |