Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.33 | 23.33 | 23.33 | 0 | -0.03(-0.13%) | |
Jul 28, 2016 | 24.60 | 24.63 | 23.11 | 23.36 | 7,171,427 | -1.55(-6.22%) |
Jul 27, 2016 | 24.42 | 25.03 | 23.93 | 24.91 | 2,897,055 | +0.75(+3.10%) |
Jul 26, 2016 | 24.06 | 24.30 | 23.90 | 24.16 | 1,715,471 | +0.36(+1.51%) |
Jul 25, 2016 | 23.90 | 23.92 | 23.36 | 23.80 | 3,212,228 | -0.29(-1.20%) |
Jul 22, 2016 | 23.66 | 24.26 | 23.50 | 24.09 | 1,931,900 | +0.36(+1.52%) |
Jul 21, 2016 | 23.58 | 23.89 | 23.43 | 23.73 | 2,092,467 | +0.27(+1.15%) |
Jul 20, 2016 | 24.40 | 24.47 | 23.33 | 23.46 | 2,525,186 | -1.37(-5.52%) |
Jul 19, 2016 | 25.16 | 25.24 | 24.71 | 24.83 | 1,696,703 | -0.31(-1.23%) |
Jul 18, 2016 | 24.90 | 25.14 | 24.86 | 25.14 | 2,384,911 | +0.18(+0.72%) |
Jul 15, 2016 | 24.78 | 25.02 | 24.72 | 24.96 | 2,676,770 | -0.13(-0.52%) |
Jul 14, 2016 | 24.70 | 25.10 | 24.50 | 25.09 | 3,136,750 | -0.20(-0.79%) |
Jul 13, 2016 | 25.64 | 26.04 | 25.29 | 25.29 | 3,184,806 | -0.10(-0.39%) |
Jul 12, 2016 | 25.98 | 26.25 | 25.30 | 25.39 | 3,333,836 | -0.92(-3.50%) |
Jul 11, 2016 | 25.79 | 26.34 | 25.66 | 26.31 | 3,223,078 | +0.32(+1.23%) |
Jul 08, 2016 | 26.16 | 25.50 | 25.99 | 3,966,998 | +0.49(+1.92%) | |
Jul 07, 2016 | 25.70 | 26.11 | 25.24 | 25.50 | 3,018,097 | -0.48(-1.85%) |
Jul 05, 2016 | 26.01 | 26.16 | 25.35 | 25.98 | 3,860,833 | +0.13(+0.50%) |
Jul 04, 2016 | 25.33 | 26.12 | 25.25 | 25.85 | 1,699,137 | +1.13(+4.57%) |
Jun 30, 2016 | 24.72 | 24.72 | 24.72 | 0 | +0.34(+1.39%) | |
Jun 29, 2016 | 24.26 | 24.58 | 24.14 | 24.38 | 3,410,892 | +0.46(+1.92%) |
Jun 28, 2016 | 23.53 | 24.35 | 23.41 | 23.92 | 2,931,849 | -0.13(-0.54%) |
Jun 27, 2016 | 24.14 | 24.48 | 23.62 | 24.05 | 4,418,204 | +0.16(+0.67%) |
Jun 24, 2016 | 24.52 | 24.63 | 23.39 | 23.89 | 5,183,949 | +1.43(+6.37%) |
Jun 23, 2016 | 22.91 | 22.99 | 22.43 | 22.46 | 2,587,363 | -0.72(-3.11%) |
Jun 22, 2016 | 22.63 | 23.23 | 22.27 | 23.18 | 3,184,192 | +0.76(+3.39%) |
Jun 21, 2016 | 22.40 | 22.72 | 22.32 | 22.42 | 1,963,752 | -0.37(-1.62%) |
Jun 20, 2016 | 22.40 | 22.86 | 22.21 | 22.79 | 2,163,348 | -0.18(-0.78%) |
Jun 17, 2016 | 23.34 | 23.34 | 22.61 | 22.97 | 7,254,000 | +0.12(+0.53%) |
Jun 16, 2016 | 24.50 | 24.65 | 22.77 | 22.85 | 5,025,524 | -0.70(-2.97%) |
Jun 15, 2016 | 22.90 | 23.75 | 22.72 | 23.55 | 4,868,448 | +0.81(+3.56%) |
Jun 14, 2016 | 23.23 | 23.32 | 22.51 | 22.74 | 2,955,343 | -0.37(-1.60%) |
Jun 13, 2016 | 23.60 | 23.77 | 22.84 | 23.11 | 3,772,909 | +0.09(+0.39%) |
Jun 10, 2016 | 23.85 | 24.15 | 22.99 | 23.02 | 5,641,079 | -0.79(-3.32%) |
Jun 09, 2016 | 23.38 | 23.81 | 23.09 | 23.81 | 6,502,168 | +0.43(+1.84%) |
Jun 08, 2016 | 23.81 | 23.88 | 23.34 | 23.38 | 3,459,118 | +0.31(+1.34%) |
Jun 07, 2016 | 23.07 | 23.29 | 22.87 | 23.07 | 2,331,489 | -0.24(-1.03%) |
Jun 06, 2016 | 23.66 | 23.79 | 23.00 | 23.31 | 2,619,220 | -0.34(-1.44%) |
Jun 03, 2016 | 23.17 | 23.72 | 23.10 | 23.65 | 4,012,937 | +1.42(+6.39%) |
Jun 02, 2016 | 22.00 | 22.43 | 21.81 | 22.23 | 2,296,293 | +0.25(+1.14%) |
Jun 01, 2016 | 22.07 | 22.58 | 21.69 | 21.98 | 2,950,345 | -0.07(-0.32%) |
May 31, 2016 | 21.75 | 22.45 | 21.57 | 22.05 | 7,198,876 | +0.40(+1.85%) |
May 30, 2016 | 21.50 | 21.71 | 21.36 | 21.65 | 499,618 | +0.00(+0.00%) |
May 27, 2016 | 21.83 | 22.13 | 21.40 | 21.65 | 2,774,014 | -0.25(-1.14%) |
May 26, 2016 | 22.13 | 22.46 | 21.81 | 21.90 | 2,529,160 | +0.02(+0.09%) |
May 25, 2016 | 21.35 | 22.02 | 21.03 | 21.88 | 3,028,892 | +0.33(+1.53%) |
May 24, 2016 | 22.17 | 22.61 | 21.50 | 21.55 | 3,164,249 | -1.22(-5.36%) |
May 20, 2016 | 22.77 | 22.77 | 22.77 | 0 | +0.08(+0.35%) | |
May 19, 2016 | 21.69 | 22.79 | 21.66 | 22.69 | 5,693,544 | +0.54(+2.44%) |
May 18, 2016 | 23.55 | 23.89 | 22.03 | 22.15 | 4,481,220 | -1.69(-7.09%) |
May 17, 2016 | 23.89 | 24.18 | 23.56 | 23.84 | 3,733,619 | -0.01(-0.04%) |
May 16, 2016 | 23.71 | 24.25 | 23.61 | 23.85 | 3,135,526 | +0.60(+2.58%) |
May 13, 2016 | 23.11 | 23.68 | 22.95 | 23.25 | 3,920,246 | +0.10(+0.43%) |
May 12, 2016 | 23.95 | 24.06 | 23.07 | 23.15 | 3,565,871 | -0.93(-3.86%) |
May 11, 2016 | 24.27 | 24.58 | 23.33 | 24.08 | 3,901,277 | -0.02(-0.08%) |
May 10, 2016 | 23.70 | 24.20 | 23.22 | 24.10 | 2,469,831 | +0.45(+1.90%) |
May 09, 2016 | 23.89 | 24.04 | 23.55 | 23.65 | 2,482,179 | -1.13(-4.56%) |
May 06, 2016 | 24.61 | 25.24 | 24.43 | 24.78 | 3,616,168 | +0.67(+2.78%) |
May 05, 2016 | 24.16 | 24.44 | 23.63 | 24.11 | 2,736,101 | +0.36(+1.52%) |
May 04, 2016 | 23.65 | 24.62 | 23.53 | 23.75 | 3,426,711 | -0.57(-2.34%) |
May 03, 2016 | 24.52 | 24.60 | 23.80 | 24.32 | 3,392,335 | -0.15(-0.61%) |