Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.90 | 23.98 | 23.78 | 23.90 | 120,921,704 | -0.03(-0.12%) |
Jul 28, 2016 | 23.58 | 23.96 | 23.58 | 23.93 | 173,737,184 | +0.32(+1.35%) |
Jul 27, 2016 | 23.91 | 23.93 | 23.57 | 23.61 | 402,477,696 | +1.44(+6.50%) |
Jul 26, 2016 | 22.21 | 22.47 | 22.11 | 22.17 | 244,383,328 | -0.15(-0.69%) |
Jul 25, 2016 | 22.53 | 22.67 | 22.23 | 22.33 | 175,911,728 | -0.30(-1.34%) |
Jul 22, 2016 | 22.77 | 22.77 | 22.55 | 22.63 | 123,450,472 | -0.18(-0.77%) |
Jul 21, 2016 | 22.90 | 23.16 | 22.74 | 22.80 | 142,524,352 | -0.12(-0.53%) |
Jul 20, 2016 | 22.94 | 23.04 | 22.87 | 22.93 | 114,541,360 | +0.02(+0.09%) |
Jul 19, 2016 | 22.83 | 22.94 | 22.78 | 22.91 | 103,664,112 | +0.01(+0.04%) |
Jul 18, 2016 | 22.64 | 22.97 | 22.61 | 22.90 | 159,104,464 | +0.24(+1.06%) |
Jul 15, 2016 | 22.69 | 22.77 | 22.59 | 22.66 | 131,400,344 | -0.00(-0.01%) |
Jul 14, 2016 | 22.34 | 22.70 | 22.32 | 22.66 | 169,617,760 | +0.44(+1.98%) |
Jul 13, 2016 | 22.34 | 22.40 | 22.21 | 22.22 | 112,874,752 | -0.13(-0.56%) |
Jul 12, 2016 | 22.29 | 22.41 | 22.27 | 22.34 | 105,304,632 | +0.10(+0.45%) |
Jul 11, 2016 | 22.19 | 22.40 | 22.19 | 22.24 | 103,716,984 | +0.07(+0.31%) |
Jul 08, 2016 | 22.13 | 22.00 | 22.00 | 22.17 | 126,059,712 | +0.17(+0.77%) |
Jul 07, 2016 | 21.95 | 22.13 | 21.93 | 22.00 | 109,572,544 | +0.21(+0.95%) |
Jul 05, 2016 | 21.88 | 21.88 | 21.67 | 21.80 | 120,769,880 | -0.19(-0.89%) |
Jul 01, 2016 | 21.90 | 21.99 | 21.99 | 21.99 | 113,478,192 | +0.07(+0.30%) |
Jun 30, 2016 | 21.66 | 21.97 | 21.63 | 21.93 | 156,225,312 | +0.28(+1.27%) |
Jun 29, 2016 | 21.55 | 21.69 | 21.47 | 21.65 | 159,253,840 | +0.19(+0.87%) |
Jun 28, 2016 | 21.31 | 21.48 | 21.13 | 21.47 | 176,284,624 | +0.36(+1.68%) |
Jun 27, 2016 | 21.33 | 21.34 | 20.99 | 21.11 | 203,210,256 | -0.31(-1.46%) |
Jun 24, 2016 | 21.31 | 21.71 | 21.25 | 21.42 | 328,365,184 | -0.62(-2.81%) |
Jun 23, 2016 | 22.00 | 22.08 | 21.85 | 22.04 | 140,385,664 | +0.13(+0.58%) |
Jun 22, 2016 | 22.08 | 22.22 | 21.87 | 21.91 | 127,371,464 | -0.08(-0.38%) |
Jun 21, 2016 | 21.77 | 22.10 | 21.71 | 22.00 | 154,886,688 | +0.19(+0.85%) |
Jun 20, 2016 | 22.02 | 22.15 | 21.80 | 21.81 | 149,990,000 | -0.05(-0.24%) |
Jun 17, 2016 | 22.16 | 22.17 | 21.86 | 21.86 | 266,002,048 | -0.51(-2.28%) |
Jun 16, 2016 | 22.12 | 22.42 | 22.04 | 22.37 | 136,507,312 | +0.09(+0.42%) |
Jun 15, 2016 | 22.44 | 22.57 | 22.26 | 22.28 | 128,353,696 | -0.07(-0.33%) |
Jun 14, 2016 | 22.32 | 22.59 | 22.19 | 22.35 | 139,197,024 | +0.03(+0.12%) |
Jun 13, 2016 | 22.63 | 22.73 | 22.27 | 22.33 | 165,723,584 | -0.34(-1.51%) |
Jun 10, 2016 | 22.60 | 22.79 | 22.59 | 22.67 | 138,271,632 | -0.19(-0.82%) |
Jun 09, 2016 | 22.59 | 22.93 | 22.58 | 22.86 | 115,964,136 | +0.16(+0.72%) |
Jun 08, 2016 | 22.71 | 22.83 | 22.63 | 22.69 | 90,876,000 | -0.02(-0.09%) |
Jun 07, 2016 | 22.76 | 22.91 | 22.70 | 22.71 | 97,646,064 | +0.09(+0.41%) |
Jun 06, 2016 | 22.47 | 23.37 | 22.37 | 22.62 | 101,544,344 | +0.16(+0.72%) |
Jun 03, 2016 | 22.43 | 22.54 | 22.35 | 22.46 | 124,284,216 | +0.05(+0.20%) |
Jun 02, 2016 | 22.38 | 22.44 | 22.16 | 22.41 | 175,222,672 | -0.17(-0.75%) |
Jun 01, 2016 | 22.71 | 22.83 | 22.55 | 22.58 | 127,166,488 | -0.32(-1.40%) |
May 31, 2016 | 22.84 | 23.03 | 22.66 | 22.90 | 184,431,520 | -0.11(-0.49%) |
May 27, 2016 | 22.81 | 23.02 | 23.02 | 23.02 | 158,451,328 | -0.01(-0.06%) |
May 26, 2016 | 22.86 | 23.10 | 22.62 | 23.03 | 245,561,648 | +0.18(+0.79%) |
May 25, 2016 | 22.63 | 22.88 | 22.51 | 22.85 | 168,418,000 | +0.39(+1.76%) |
May 24, 2016 | 22.30 | 22.50 | 22.21 | 22.45 | 153,140,320 | +0.34(+1.52%) |
May 23, 2016 | 21.99 | 22.29 | 21.94 | 22.12 | 165,725,232 | +0.28(+1.27%) |
May 20, 2016 | 21.71 | 21.89 | 21.68 | 21.84 | 139,636,480 | +0.23(+1.08%) |
May 19, 2016 | 21.71 | 21.71 | 21.46 | 21.61 | 132,712,152 | -0.08(-0.38%) |
May 18, 2016 | 21.60 | 21.84 | 21.53 | 21.69 | 183,335,056 | +0.25(+1.14%) |
May 17, 2016 | 21.69 | 21.71 | 21.33 | 21.44 | 204,522,480 | -0.09(-0.42%) |
May 16, 2016 | 21.19 | 21.65 | 21.02 | 21.53 | 267,030,720 | +0.77(+3.71%) |
May 13, 2016 | 20.64 | 21.02 | 20.64 | 20.76 | 193,556,976 | +0.04(+0.20%) |
May 12, 2016 | 21.27 | 21.28 | 20.52 | 20.72 | 332,414,528 | -0.50(-2.35%) |
May 11, 2016 | 21.44 | 21.46 | 21.21 | 21.22 | 125,169,904 | -0.21(-0.97%) |
May 10, 2016 | 21.41 | 21.46 | 21.13 | 21.43 | 146,848,064 | +0.14(+0.68%) |
May 09, 2016 | 21.33 | 21.51 | 21.24 | 21.28 | 143,579,152 | +0.02(+0.08%) |
May 06, 2016 | 21.41 | 21.43 | 21.07 | 21.27 | 190,535,952 | -0.12(-0.56%) |
May 05, 2016 | 21.56 | 21.58 | 21.26 | 21.38 | 156,450,176 | -0.09(-0.41%) |
May 04, 2016 | 21.70 | 21.86 | 21.39 | 21.47 | 179,937,104 | -0.23(-1.04%) |
May 03, 2016 | 21.47 | 21.83 | 21.36 | 21.70 | 249,230,464 | +0.35(+1.64%) |