Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.38 | 24.01 | 23.25 | 23.97 | 2,151,021 | +0.22(+0.91%) |
Jul 28, 2016 | 23.87 | 23.93 | 23.59 | 23.75 | 1,822,188 | -0.12(-0.51%) |
Jul 27, 2016 | 24.13 | 24.31 | 23.78 | 23.88 | 2,691,763 | -0.21(-0.85%) |
Jul 26, 2016 | 23.85 | 24.18 | 23.85 | 24.08 | 1,478,344 | +0.13(+0.55%) |
Jul 25, 2016 | 23.90 | 24.16 | 23.85 | 23.95 | 2,962,466 | -0.04(-0.16%) |
Jul 22, 2016 | 24.03 | 24.12 | 23.84 | 23.99 | 2,015,079 | +0.03(+0.12%) |
Jul 21, 2016 | 24.09 | 24.25 | 23.91 | 23.96 | 1,884,112 | -0.05(-0.19%) |
Jul 20, 2016 | 23.90 | 24.15 | 23.65 | 24.01 | 2,589,154 | +0.25(+1.06%) |
Jul 19, 2016 | 23.60 | 23.85 | 23.48 | 23.75 | 2,244,550 | +0.08(+0.36%) |
Jul 18, 2016 | 23.53 | 23.80 | 23.28 | 23.67 | 1,894,611 | +0.11(+0.48%) |
Jul 15, 2016 | 23.51 | 23.80 | 23.39 | 23.56 | 2,536,377 | -0.10(-0.43%) |
Jul 14, 2016 | 24.11 | 24.11 | 23.61 | 23.66 | 3,965,298 | +0.27(+1.16%) |
Jul 13, 2016 | 23.51 | 23.65 | 22.87 | 23.39 | 3,156,875 | -0.12(-0.52%) |
Jul 12, 2016 | 23.12 | 23.82 | 23.12 | 23.51 | 2,709,185 | +0.77(+3.37%) |
Jul 11, 2016 | 22.88 | 23.05 | 22.68 | 22.74 | 1,984,868 | +0.18(+0.79%) |
Jul 08, 2016 | 22.44 | 22.76 | 22.07 | 22.57 | 2,482,654 | +0.50(+2.25%) |
Jul 07, 2016 | 21.93 | 22.52 | 21.93 | 22.07 | 2,988,114 | +0.04(+0.17%) |
Jul 06, 2016 | 21.78 | 22.10 | 21.28 | 22.03 | 3,372,660 | +0.08(+0.38%) |
Jul 05, 2016 | 22.64 | 22.64 | 21.88 | 21.95 | 2,937,139 | -1.03(-4.48%) |
Jul 01, 2016 | 22.93 | 22.98 | 22.98 | 22.98 | 3,154,826 | -0.18(-0.77%) |
Jun 30, 2016 | 23.24 | 23.27 | 22.70 | 23.16 | 4,060,891 | +0.15(+0.65%) |
Jun 29, 2016 | 22.21 | 23.19 | 21.56 | 23.01 | 6,646,948 | +1.14(+5.22%) |
Jun 28, 2016 | 22.57 | 22.59 | 21.85 | 21.87 | 7,196,223 | -0.24(-1.10%) |
Jun 27, 2016 | 24.27 | 24.32 | 21.99 | 22.11 | 6,427,464 | -2.61(-10.56%) |
Jun 24, 2016 | 25.87 | 26.06 | 24.69 | 24.72 | 9,363,599 | -2.63(-9.61%) |
Jun 23, 2016 | 27.18 | 27.54 | 26.93 | 27.35 | 3,186,683 | +0.64(+2.38%) |
Jun 22, 2016 | 26.87 | 27.07 | 26.68 | 26.71 | 2,391,576 | -0.16(-0.59%) |
Jun 21, 2016 | 26.91 | 27.08 | 26.53 | 26.87 | 1,683,989 | -0.02(-0.07%) |
Jun 20, 2016 | 27.30 | 27.63 | 26.82 | 26.89 | 1,685,872 | +0.13(+0.49%) |
Jun 17, 2016 | 26.73 | 27.07 | 26.64 | 26.76 | 2,510,198 | +0.02(+0.07%) |
Jun 16, 2016 | 26.80 | 26.85 | 26.06 | 26.74 | 2,075,695 | -0.33(-1.21%) |
Jun 15, 2016 | 27.23 | 27.47 | 27.07 | 27.07 | 1,924,245 | -0.05(-0.17%) |
Jun 14, 2016 | 27.65 | 27.94 | 26.86 | 27.11 | 1,484,283 | -0.71(-2.55%) |
Jun 13, 2016 | 28.12 | 28.45 | 27.81 | 27.82 | 1,318,578 | -0.57(-2.01%) |
Jun 10, 2016 | 28.42 | 28.61 | 28.28 | 28.39 | 2,039,957 | -0.54(-1.87%) |
Jun 09, 2016 | 29.39 | 29.49 | 28.87 | 28.94 | 1,764,406 | -0.72(-2.43%) |
Jun 08, 2016 | 29.59 | 29.93 | 29.57 | 29.66 | 1,073,067 | +0.05(+0.16%) |
Jun 07, 2016 | 29.84 | 29.84 | 29.55 | 29.61 | 1,237,585 | -0.14(-0.47%) |
Jun 06, 2016 | 29.61 | 29.92 | 29.30 | 29.75 | 1,532,331 | +0.25(+0.86%) |
Jun 03, 2016 | 29.99 | 29.99 | 29.08 | 29.50 | 1,728,068 | -0.86(-2.83%) |
Jun 02, 2016 | 30.29 | 30.48 | 28.60 | 30.36 | 1,340,169 | -0.10(-0.34%) |
Jun 01, 2016 | 30.42 | 30.61 | 30.11 | 30.46 | 2,371,496 | -0.27(-0.88%) |
May 31, 2016 | 31.35 | 31.39 | 30.49 | 30.73 | 2,233,469 | -0.38(-1.23%) |
May 27, 2016 | 30.88 | 31.12 | 31.12 | 31.12 | 949,815 | +0.36(+1.16%) |
May 26, 2016 | 31.00 | 31.55 | 30.62 | 30.76 | 1,771,791 | -0.19(-0.60%) |
May 25, 2016 | 30.86 | 31.39 | 30.82 | 30.95 | 2,034,234 | +0.33(+1.07%) |
May 24, 2016 | 30.61 | 30.96 | 30.54 | 30.62 | 2,085,676 | +0.32(+1.05%) |
May 23, 2016 | 30.27 | 30.58 | 30.08 | 30.30 | 1,727,042 | -0.02(-0.06%) |
May 20, 2016 | 29.95 | 30.60 | 29.94 | 30.32 | 1,651,136 | +0.57(+1.92%) |
May 19, 2016 | 30.15 | 30.52 | 29.44 | 29.75 | 2,530,323 | -0.68(-2.24%) |
May 18, 2016 | 28.97 | 30.59 | 28.79 | 30.43 | 3,034,035 | +1.62(+5.61%) |
May 17, 2016 | 28.66 | 29.14 | 28.48 | 28.82 | 3,739,594 | +0.15(+0.52%) |
May 16, 2016 | 28.42 | 28.85 | 28.38 | 28.67 | 2,672,834 | +0.34(+1.19%) |
May 13, 2016 | 28.38 | 28.94 | 28.17 | 28.33 | 3,065,452 | -0.22(-0.75%) |
May 12, 2016 | 28.83 | 29.06 | 28.21 | 28.54 | 2,140,122 | -0.01(-0.03%) |
May 11, 2016 | 28.88 | 29.25 | 28.53 | 28.55 | 1,922,955 | -0.44(-1.52%) |
May 10, 2016 | 28.34 | 29.16 | 28.32 | 28.99 | 1,666,365 | +0.79(+2.78%) |
May 09, 2016 | 28.09 | 28.41 | 27.96 | 28.21 | 1,666,487 | -0.02(-0.07%) |
May 06, 2016 | 27.42 | 28.23 | 27.24 | 28.23 | 1,876,523 | +0.57(+2.06%) |
May 05, 2016 | 27.81 | 27.97 | 27.49 | 27.66 | 2,643,658 | -0.26(-0.94%) |
May 04, 2016 | 29.11 | 29.30 | 27.82 | 27.92 | 4,505,008 | -2.01(-6.72%) |
May 03, 2016 | 30.02 | 30.04 | 29.39 | 29.93 | 2,999,589 | -0.64(-2.08%) |