Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 26.84 | 28.10 | 26.84 | 27.42 | 4,355,550 | +1.68(+6.53%) |
Jul 28, 2016 | 25.90 | 26.07 | 25.73 | 25.74 | 1,504,465 | -0.27(-1.04%) |
Jul 27, 2016 | 26.31 | 26.36 | 25.91 | 26.01 | 901,911 | -0.24(-0.91%) |
Jul 26, 2016 | 25.90 | 26.29 | 25.87 | 26.25 | 1,466,848 | +0.35(+1.35%) |
Jul 25, 2016 | 25.65 | 25.94 | 25.61 | 25.90 | 1,052,875 | +0.21(+0.82%) |
Jul 22, 2016 | 25.21 | 25.70 | 25.21 | 25.69 | 728,375 | +0.52(+2.07%) |
Jul 21, 2016 | 25.06 | 25.34 | 25.06 | 25.17 | 815,642 | +0.04(+0.16%) |
Jul 20, 2016 | 25.00 | 25.34 | 24.90 | 25.13 | 858,961 | +0.19(+0.76%) |
Jul 19, 2016 | 24.86 | 24.98 | 24.65 | 24.94 | 758,643 | +0.07(+0.28%) |
Jul 18, 2016 | 24.45 | 24.95 | 24.44 | 24.87 | 631,391 | +0.36(+1.47%) |
Jul 15, 2016 | 24.42 | 24.54 | 24.23 | 24.51 | 606,975 | +0.13(+0.53%) |
Jul 14, 2016 | 24.38 | 24.57 | 24.22 | 24.38 | 501,899 | +0.18(+0.74%) |
Jul 13, 2016 | 24.32 | 24.40 | 24.12 | 24.20 | 692,088 | -0.04(-0.17%) |
Jul 12, 2016 | 24.09 | 24.45 | 24.04 | 24.24 | 903,822 | +0.35(+1.47%) |
Jul 11, 2016 | 23.79 | 23.96 | 23.61 | 23.89 | 918,918 | +0.23(+0.97%) |
Jul 08, 2016 | 23.66 | 23.85 | 23.41 | 23.66 | 1,479,749 | +0.25(+1.07%) |
Jul 07, 2016 | 23.21 | 23.52 | 23.21 | 23.41 | 684,136 | +0.22(+0.95%) |
Jul 06, 2016 | 23.21 | 23.38 | 23.01 | 23.19 | 1,379,361 | -0.20(-0.86%) |
Jul 05, 2016 | 23.37 | 23.52 | 23.22 | 23.39 | 826,595 | -0.13(-0.55%) |
Jul 01, 2016 | 23.52 | 23.52 | 23.52 | 23.52 | 984,200 | +0.02(+0.09%) |
Jun 30, 2016 | 23.29 | 23.50 | 23.27 | 23.50 | 1,173,149 | +0.34(+1.47%) |
Jun 29, 2016 | 22.82 | 23.24 | 22.79 | 23.16 | 1,843,292 | +0.63(+2.80%) |
Jun 28, 2016 | 22.44 | 22.55 | 22.20 | 22.53 | 2,051,656 | +0.28(+1.26%) |
Jun 27, 2016 | 22.79 | 22.79 | 22.20 | 22.25 | 1,288,980 | -0.90(-3.89%) |
Jun 24, 2016 | 22.92 | 23.61 | 22.80 | 23.15 | 3,028,539 | -0.88(-3.66%) |
Jun 23, 2016 | 24.00 | 24.12 | 23.84 | 24.03 | 836,955 | +0.30(+1.26%) |
Jun 22, 2016 | 23.56 | 23.88 | 23.49 | 23.73 | 1,049,212 | +0.23(+0.98%) |
Jun 21, 2016 | 23.83 | 23.83 | 23.35 | 23.50 | 927,806 | -0.35(-1.47%) |
Jun 20, 2016 | 23.60 | 23.90 | 23.60 | 23.85 | 779,274 | +0.58(+2.49%) |
Jun 17, 2016 | 23.56 | 23.58 | 23.21 | 23.27 | 1,187,182 | -0.22(-0.94%) |
Jun 16, 2016 | 23.37 | 23.55 | 23.02 | 23.49 | 745,527 | -0.06(-0.25%) |
Jun 15, 2016 | 23.39 | 23.73 | 23.39 | 23.55 | 1,595,719 | +0.20(+0.86%) |
Jun 14, 2016 | 23.20 | 23.55 | 23.10 | 23.35 | 996,386 | +0.06(+0.26%) |
Jun 13, 2016 | 23.54 | 23.77 | 23.29 | 23.29 | 1,167,015 | -0.39(-1.65%) |
Jun 10, 2016 | 24.10 | 24.21 | 23.61 | 23.68 | 701,208 | -0.71(-2.91%) |
Jun 09, 2016 | 24.51 | 24.57 | 24.23 | 24.39 | 548,827 | -0.26(-1.05%) |
Jun 08, 2016 | 24.70 | 24.76 | 24.50 | 24.65 | 1,017,407 | -0.08(-0.32%) |
Jun 07, 2016 | 24.58 | 24.84 | 24.42 | 24.73 | 885,701 | +0.21(+0.86%) |
Jun 06, 2016 | 24.46 | 24.66 | 24.33 | 24.52 | 826,409 | +0.11(+0.45%) |
Jun 03, 2016 | 24.50 | 24.59 | 24.25 | 24.41 | 980,588 | -0.20(-0.81%) |
Jun 02, 2016 | 24.27 | 24.63 | 24.25 | 24.61 | 1,036,503 | +0.23(+0.94%) |
Jun 01, 2016 | 24.01 | 24.42 | 23.92 | 24.38 | 1,382,534 | +0.23(+0.95%) |
May 31, 2016 | 24.17 | 24.30 | 23.98 | 24.15 | 1,424,862 | -0.01(-0.04%) |
May 27, 2016 | 23.56 | 24.16 | 24.16 | 24.16 | 1,362,900 | +0.59(+2.50%) |
May 26, 2016 | 23.49 | 23.64 | 23.34 | 23.57 | 756,886 | +0.14(+0.60%) |
May 25, 2016 | 23.47 | 23.53 | 23.32 | 23.43 | 939,871 | -0.01(-0.04%) |
May 24, 2016 | 23.05 | 23.46 | 22.87 | 23.44 | 870,138 | +0.54(+2.36%) |
May 23, 2016 | 22.93 | 23.15 | 22.86 | 22.90 | 698,307 | -0.09(-0.39%) |
May 20, 2016 | 22.34 | 23.02 | 22.33 | 22.99 | 1,911,034 | +0.74(+3.33%) |
May 19, 2016 | 22.20 | 22.52 | 22.15 | 22.25 | 1,272,402 | -0.11(-0.49%) |
May 18, 2016 | 22.53 | 22.61 | 22.25 | 22.36 | 1,084,727 | -0.22(-0.97%) |
May 17, 2016 | 22.95 | 23.12 | 22.52 | 22.58 | 1,132,306 | -0.36(-1.57%) |
May 16, 2016 | 22.72 | 23.07 | 22.67 | 22.94 | 989,691 | +0.21(+0.92%) |
May 13, 2016 | 22.93 | 23.12 | 22.62 | 22.73 | 869,550 | -0.31(-1.35%) |
May 12, 2016 | 23.37 | 23.48 | 22.95 | 23.04 | 1,064,551 | -0.24(-1.03%) |
May 11, 2016 | 23.30 | 23.48 | 23.09 | 23.28 | 1,249,756 | -0.05(-0.21%) |
May 10, 2016 | 23.05 | 23.33 | 22.96 | 23.33 | 1,531,420 | +0.31(+1.35%) |
May 09, 2016 | 23.41 | 23.60 | 22.94 | 23.02 | 1,078,348 | -0.41(-1.75%) |
May 06, 2016 | 23.17 | 23.63 | 23.11 | 23.43 | 2,257,262 | +0.20(+0.86%) |
May 05, 2016 | 22.52 | 23.24 | 22.45 | 23.23 | 2,813,200 | +0.79(+3.52%) |
May 04, 2016 | 21.88 | 22.75 | 21.21 | 22.44 | 3,784,614 | +0.75(+3.46%) |
May 03, 2016 | 21.77 | 21.88 | 21.44 | 21.69 | 1,302,531 | -0.21(-0.96%) |