Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.52 | 28.63 | 28.32 | 28.56 | 9,201,474 | -0.01(-0.03%) |
Jul 28, 2016 | 28.67 | 28.86 | 28.48 | 28.57 | 9,640,413 | -0.13(-0.45%) |
Jul 27, 2016 | 28.82 | 29.14 | 28.50 | 28.70 | 12,939,991 | -0.08(-0.29%) |
Jul 26, 2016 | 28.01 | 28.79 | 28.01 | 28.78 | 15,178,491 | +0.66(+2.35%) |
Jul 25, 2016 | 27.78 | 28.28 | 27.74 | 28.12 | 19,521,986 | +0.17(+0.62%) |
Jul 22, 2016 | 27.32 | 28.01 | 27.27 | 27.94 | 22,118,720 | +0.51(+1.87%) |
Jul 21, 2016 | 26.46 | 27.78 | 26.39 | 27.43 | 49,043,228 | +2.69(+10.89%) |
Jul 20, 2016 | 24.39 | 24.87 | 24.20 | 24.74 | 29,631,918 | +0.45(+1.85%) |
Jul 19, 2016 | 24.37 | 24.49 | 24.19 | 24.29 | 19,000,906 | +0.01(+0.04%) |
Jul 18, 2016 | 24.04 | 24.34 | 23.98 | 24.28 | 13,510,008 | +0.14(+0.57%) |
Jul 15, 2016 | 24.01 | 24.14 | 23.78 | 24.14 | 19,207,594 | +0.24(+1.00%) |
Jul 14, 2016 | 23.33 | 24.07 | 23.28 | 23.90 | 25,864,504 | +0.88(+3.82%) |
Jul 13, 2016 | 23.02 | 23.16 | 22.89 | 23.02 | 6,348,003 | -0.01(-0.04%) |
Jul 12, 2016 | 22.89 | 23.22 | 22.89 | 23.03 | 10,502,075 | +0.25(+1.09%) |
Jul 11, 2016 | 22.67 | 22.93 | 22.58 | 22.78 | 9,440,606 | +0.23(+1.02%) |
Jul 08, 2016 | 22.01 | 22.60 | 21.93 | 22.56 | 8,161,742 | +0.62(+2.84%) |
Jul 07, 2016 | 21.92 | 22.00 | 21.77 | 21.93 | 10,918,762 | +0.16(+0.72%) |
Jul 05, 2016 | 21.73 | 21.83 | 21.47 | 21.78 | 9,468,213 | -0.02(-0.08%) |
Jul 01, 2016 | 21.47 | 21.79 | 21.79 | 21.79 | 10,565,517 | +0.34(+1.58%) |
Jun 30, 2016 | 21.41 | 21.51 | 21.31 | 21.46 | 10,326,944 | +0.09(+0.43%) |
Jun 29, 2016 | 21.24 | 21.43 | 21.14 | 21.36 | 9,976,344 | +0.29(+1.39%) |
Jun 28, 2016 | 20.98 | 21.18 | 20.87 | 21.07 | 13,088,377 | +0.25(+1.19%) |
Jun 27, 2016 | 21.03 | 21.19 | 20.44 | 20.82 | 14,587,031 | -0.38(-1.77%) |
Jun 24, 2016 | 21.79 | 21.90 | 20.91 | 21.20 | 26,803,964 | -1.58(-6.92%) |
Jun 23, 2016 | 22.63 | 22.87 | 22.55 | 22.78 | 10,349,515 | +0.47(+2.10%) |
Jun 22, 2016 | 22.56 | 22.69 | 22.29 | 22.31 | 7,281,591 | -0.33(-1.46%) |
Jun 21, 2016 | 22.49 | 22.70 | 22.41 | 22.64 | 8,579,446 | +0.12(+0.53%) |
Jun 20, 2016 | 22.31 | 22.79 | 22.23 | 22.52 | 15,516,096 | +0.71(+3.28%) |
Jun 17, 2016 | 21.76 | 21.90 | 21.62 | 21.80 | 14,376,929 | -0.05(-0.25%) |
Jun 16, 2016 | 21.94 | 21.96 | 21.51 | 21.86 | 10,255,635 | -0.10(-0.46%) |
Jun 15, 2016 | 21.99 | 22.07 | 21.80 | 21.96 | 10,176,383 | +0.07(+0.33%) |
Jun 14, 2016 | 21.80 | 22.01 | 21.66 | 21.89 | 10,832,349 | -0.01(-0.04%) |
Jun 13, 2016 | 22.01 | 22.12 | 21.85 | 21.90 | 9,413,413 | -0.17(-0.75%) |
Jun 10, 2016 | 22.14 | 22.24 | 21.91 | 22.06 | 8,490,961 | -0.24(-1.07%) |
Jun 09, 2016 | 22.17 | 22.34 | 22.06 | 22.30 | 8,635,843 | +0.09(+0.41%) |
Jun 08, 2016 | 22.23 | 22.30 | 22.10 | 22.21 | 8,425,879 | -0.05(-0.21%) |
Jun 07, 2016 | 22.12 | 22.33 | 22.10 | 22.25 | 10,649,273 | +0.27(+1.21%) |
Jun 06, 2016 | 21.98 | 22.09 | 21.88 | 21.99 | 7,701,929 | +0.01(+0.04%) |
Jun 03, 2016 | 22.19 | 22.23 | 21.76 | 21.98 | 6,997,830 | -0.25(-1.11%) |
Jun 02, 2016 | 22.13 | 22.24 | 21.89 | 22.23 | 11,292,932 | +0.16(+0.75%) |
Jun 01, 2016 | 22.39 | 22.39 | 22.03 | 22.06 | 8,421,082 | -0.36(-1.59%) |
May 31, 2016 | 22.26 | 22.56 | 22.22 | 22.42 | 12,467,343 | +0.09(+0.41%) |
May 27, 2016 | 22.15 | 22.33 | 22.33 | 22.33 | 8,783,867 | +0.22(+1.00%) |
May 26, 2016 | 21.98 | 22.12 | 21.87 | 22.11 | 6,053,177 | +0.08(+0.35%) |
May 25, 2016 | 21.91 | 22.18 | 21.90 | 22.03 | 8,012,444 | -0.01(-0.06%) |
May 24, 2016 | 21.67 | 22.16 | 21.67 | 22.04 | 8,744,023 | +0.54(+2.52%) |
May 23, 2016 | 21.43 | 21.83 | 21.39 | 21.50 | 5,855,934 | -0.17(-0.80%) |
May 20, 2016 | 21.48 | 21.78 | 21.36 | 21.68 | 7,447,151 | +0.21(+0.98%) |
May 19, 2016 | 21.62 | 21.69 | 21.31 | 21.46 | 5,667,258 | -0.25(-1.14%) |
May 18, 2016 | 21.36 | 21.86 | 21.28 | 21.71 | 9,700,886 | +0.38(+1.80%) |
May 17, 2016 | 21.67 | 21.81 | 21.24 | 21.33 | 10,864,865 | -0.49(-2.23%) |
May 16, 2016 | 21.70 | 21.89 | 21.63 | 21.81 | 6,098,611 | +0.02(+0.08%) |
May 13, 2016 | 21.68 | 21.93 | 21.63 | 21.79 | 9,336,232 | +0.18(+0.85%) |
May 12, 2016 | 21.91 | 21.92 | 21.54 | 21.61 | 11,857,964 | -0.15(-0.67%) |
May 11, 2016 | 22.11 | 22.16 | 21.76 | 21.76 | 8,231,139 | -0.39(-1.74%) |
May 10, 2016 | 22.03 | 22.20 | 22.00 | 22.14 | 9,271,452 | +0.13(+0.58%) |
May 09, 2016 | 21.80 | 22.12 | 21.75 | 22.01 | 8,559,314 | +0.18(+0.84%) |
May 06, 2016 | 21.69 | 21.85 | 21.57 | 21.83 | 8,650,672 | +0.01(+0.04%) |
May 05, 2016 | 22.01 | 22.04 | 21.78 | 21.82 | 8,636,417 | +0.01(+0.04%) |
May 04, 2016 | 21.83 | 22.03 | 21.75 | 21.81 | 8,862,882 | -0.17(-0.75%) |
May 03, 2016 | 22.06 | 22.23 | 21.89 | 21.98 | 10,399,724 | -0.26(-1.15%) |