Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.84 | 24.88 | 24.31 | 24.31 | 8,517,337 | -0.46(-1.85%) |
Jul 28, 2016 | 24.91 | 25.04 | 24.60 | 24.77 | 3,818,818 | -0.17(-0.68%) |
Jul 27, 2016 | 25.14 | 25.14 | 24.63 | 24.94 | 7,374,580 | -0.11(-0.45%) |
Jul 26, 2016 | 23.93 | 25.67 | 23.73 | 25.06 | 14,186,001 | +1.34(+5.66%) |
Jul 25, 2016 | 23.46 | 23.83 | 23.46 | 23.72 | 3,967,926 | +0.04(+0.18%) |
Jul 22, 2016 | 23.56 | 23.69 | 23.30 | 23.67 | 3,697,757 | +0.16(+0.69%) |
Jul 21, 2016 | 23.66 | 23.74 | 23.44 | 23.51 | 3,932,718 | -0.24(-0.99%) |
Jul 20, 2016 | 23.58 | 23.82 | 23.44 | 23.75 | 3,411,196 | +0.28(+1.17%) |
Jul 19, 2016 | 23.51 | 23.58 | 23.36 | 23.47 | 3,068,986 | -0.14(-0.61%) |
Jul 18, 2016 | 23.86 | 23.89 | 23.54 | 23.61 | 3,557,862 | +0.12(+0.50%) |
Jul 15, 2016 | 23.47 | 23.58 | 23.33 | 23.50 | 13,375,456 | +0.07(+0.30%) |
Jul 14, 2016 | 23.51 | 23.61 | 23.33 | 23.43 | 3,464,891 | +0.16(+0.68%) |
Jul 13, 2016 | 23.31 | 23.47 | 23.22 | 23.27 | 4,070,833 | +0.07(+0.28%) |
Jul 12, 2016 | 23.02 | 23.26 | 23.02 | 23.20 | 4,180,747 | +0.33(+1.43%) |
Jul 11, 2016 | 22.99 | 22.99 | 22.69 | 22.88 | 5,033,387 | +0.21(+0.93%) |
Jul 08, 2016 | 22.23 | 22.69 | 22.02 | 22.67 | 3,572,229 | +0.64(+2.92%) |
Jul 07, 2016 | 21.71 | 22.74 | 21.71 | 22.02 | 4,480,335 | +0.24(+1.12%) |
Jul 05, 2016 | 21.92 | 21.92 | 21.58 | 21.78 | 4,914,301 | -0.25(-1.15%) |
Jul 01, 2016 | 22.11 | 22.03 | 22.03 | 22.03 | 3,320,241 | -0.15(-0.67%) |
Jun 30, 2016 | 21.75 | 22.20 | 21.63 | 22.18 | 7,681,988 | +0.46(+2.13%) |
Jun 29, 2016 | 21.70 | 21.86 | 21.58 | 21.72 | 6,262,256 | +0.15(+0.69%) |
Jun 28, 2016 | 21.32 | 21.65 | 21.24 | 21.57 | 4,523,344 | +0.54(+2.56%) |
Jun 27, 2016 | 21.80 | 21.85 | 20.89 | 21.03 | 7,418,162 | -1.02(-4.64%) |
Jun 24, 2016 | 22.16 | 22.58 | 21.92 | 22.05 | 7,224,374 | -1.04(-4.49%) |
Jun 23, 2016 | 22.68 | 23.10 | 22.61 | 23.09 | 3,458,903 | +0.55(+2.42%) |
Jun 22, 2016 | 22.66 | 22.83 | 22.48 | 22.54 | 3,431,735 | -0.14(-0.62%) |
Jun 21, 2016 | 22.74 | 22.80 | 22.59 | 22.68 | 3,196,995 | +0.02(+0.08%) |
Jun 20, 2016 | 22.66 | 22.85 | 22.54 | 22.67 | 4,036,310 | +0.29(+1.29%) |
Jun 17, 2016 | 22.71 | 22.71 | 22.29 | 22.38 | 8,408,466 | -0.37(-1.61%) |
Jun 16, 2016 | 22.65 | 22.77 | 22.38 | 22.75 | 4,306,632 | -0.02(-0.10%) |
Jun 15, 2016 | 22.87 | 22.92 | 22.63 | 22.77 | 3,593,433 | -0.04(-0.19%) |
Jun 14, 2016 | 22.57 | 22.85 | 22.49 | 22.81 | 3,823,335 | +0.13(+0.56%) |
Jun 13, 2016 | 22.73 | 22.91 | 22.65 | 22.68 | 3,278,883 | -0.15(-0.65%) |
Jun 10, 2016 | 22.87 | 23.02 | 22.74 | 22.83 | 6,565,721 | -0.23(-0.99%) |
Jun 09, 2016 | 23.06 | 23.07 | 22.67 | 23.06 | 3,588,518 | -0.10(-0.42%) |
Jun 08, 2016 | 23.12 | 23.23 | 22.96 | 23.16 | 3,802,465 | +0.08(+0.34%) |
Jun 07, 2016 | 22.68 | 23.13 | 22.67 | 23.08 | 4,817,719 | +0.46(+2.03%) |
Jun 06, 2016 | 22.64 | 22.81 | 22.61 | 22.62 | 4,228,515 | -0.02(-0.10%) |
Jun 03, 2016 | 22.59 | 22.72 | 22.43 | 22.64 | 4,046,431 | +0.04(+0.17%) |
Jun 02, 2016 | 22.52 | 22.70 | 22.50 | 22.60 | 3,794,554 | +0.00(+0.02%) |
Jun 01, 2016 | 22.45 | 22.63 | 22.35 | 22.60 | 3,239,957 | +0.01(+0.06%) |
May 31, 2016 | 22.34 | 22.61 | 22.00 | 22.58 | 5,949,400 | +0.30(+1.35%) |
May 27, 2016 | 22.18 | 22.28 | 22.28 | 22.28 | 3,420,473 | +0.14(+0.65%) |
May 26, 2016 | 21.88 | 22.17 | 21.88 | 22.14 | 4,038,772 | +0.21(+0.98%) |
May 25, 2016 | 21.91 | 22.11 | 21.87 | 21.92 | 4,665,856 | +0.09(+0.42%) |
May 24, 2016 | 21.43 | 21.90 | 21.43 | 21.83 | 4,627,342 | +0.48(+2.25%) |
May 23, 2016 | 21.29 | 21.60 | 21.27 | 21.35 | 3,136,435 | +0.02(+0.08%) |
May 20, 2016 | 20.94 | 21.42 | 20.94 | 21.33 | 4,002,744 | +0.52(+2.48%) |
May 19, 2016 | 20.77 | 20.99 | 20.60 | 20.82 | 2,652,012 | -0.14(-0.69%) |
May 18, 2016 | 20.62 | 21.14 | 20.62 | 20.96 | 4,001,180 | +0.24(+1.15%) |
May 17, 2016 | 20.83 | 20.91 | 20.65 | 20.72 | 3,500,064 | -0.07(-0.35%) |
May 16, 2016 | 20.45 | 20.97 | 20.40 | 20.80 | 3,850,450 | +0.34(+1.67%) |
May 13, 2016 | 20.54 | 20.73 | 20.38 | 20.45 | 5,842,571 | -0.07(-0.36%) |
May 12, 2016 | 20.99 | 21.11 | 20.47 | 20.53 | 5,330,054 | -0.43(-2.05%) |
May 11, 2016 | 20.85 | 21.18 | 20.78 | 20.96 | 2,713,368 | -0.01(-0.04%) |
May 10, 2016 | 20.74 | 20.98 | 20.62 | 20.97 | 3,564,409 | +0.33(+1.62%) |
May 09, 2016 | 20.77 | 20.90 | 20.60 | 20.63 | 3,409,995 | -0.16(-0.79%) |
May 06, 2016 | 20.59 | 20.80 | 20.42 | 20.80 | 5,746,162 | +0.06(+0.27%) |
May 05, 2016 | 21.18 | 21.18 | 20.47 | 20.74 | 6,453,991 | -0.26(-1.24%) |
May 04, 2016 | 21.04 | 21.21 | 20.93 | 21.00 | 4,530,758 | -0.16(-0.78%) |
May 03, 2016 | 21.28 | 21.31 | 21.06 | 21.17 | 4,886,035 | -0.24(-1.11%) |