Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.65 | 20.67 | 20.13 | 20.22 | 9,442,415 | -0.46(-2.21%) |
Jul 28, 2016 | 20.74 | 20.80 | 20.52 | 20.68 | 5,819,290 | -0.21(-0.98%) |
Jul 27, 2016 | 21.02 | 21.15 | 20.74 | 20.89 | 5,850,962 | -0.11(-0.53%) |
Jul 26, 2016 | 20.41 | 21.16 | 20.31 | 21.00 | 11,230,110 | +0.59(+2.88%) |
Jul 25, 2016 | 20.55 | 20.57 | 20.09 | 20.41 | 5,202,367 | -0.07(-0.32%) |
Jul 22, 2016 | 20.61 | 20.61 | 20.23 | 20.48 | 7,534,655 | -0.07(-0.32%) |
Jul 21, 2016 | 21.36 | 21.36 | 20.50 | 20.54 | 12,931,429 | -0.63(-2.96%) |
Jul 20, 2016 | 21.04 | 21.39 | 20.85 | 21.17 | 12,927,793 | +0.22(+1.07%) |
Jul 19, 2016 | 20.41 | 21.11 | 20.41 | 20.94 | 12,121,852 | +0.26(+1.26%) |
Jul 18, 2016 | 19.99 | 20.88 | 19.99 | 20.68 | 10,948,000 | +0.68(+3.41%) |
Jul 15, 2016 | 20.30 | 20.35 | 19.91 | 20.00 | 7,017,488 | -0.25(-1.25%) |
Jul 14, 2016 | 20.50 | 20.53 | 20.21 | 20.25 | 9,532,189 | +0.00(+0.00%) |
Jul 13, 2016 | 20.74 | 20.83 | 20.09 | 20.25 | 10,593,006 | -0.50(-2.39%) |
Jul 12, 2016 | 20.68 | 20.83 | 20.43 | 20.75 | 13,901,496 | +0.42(+2.07%) |
Jul 11, 2016 | 19.51 | 20.56 | 19.48 | 20.33 | 18,243,032 | +0.97(+5.02%) |
Jul 08, 2016 | 19.25 | 19.37 | 19.00 | 19.36 | 10,400,037 | +0.14(+0.73%) |
Jul 07, 2016 | 19.11 | 19.30 | 18.97 | 19.22 | 7,253,651 | -0.27(-1.39%) |
Jul 05, 2016 | 19.79 | 19.89 | 19.06 | 19.49 | 11,452,142 | -0.42(-2.11%) |
Jul 01, 2016 | 19.83 | 19.91 | 19.91 | 19.91 | 8,876,032 | +0.07(+0.38%) |
Jun 30, 2016 | 19.05 | 19.93 | 19.00 | 19.83 | 15,118,243 | +0.78(+4.12%) |
Jun 29, 2016 | 19.13 | 19.45 | 18.97 | 19.05 | 12,531,983 | +0.07(+0.34%) |
Jun 28, 2016 | 19.18 | 19.61 | 18.85 | 18.98 | 15,683,996 | +0.07(+0.40%) |
Jun 27, 2016 | 19.19 | 19.29 | 18.60 | 18.91 | 12,151,326 | -0.37(-1.94%) |
Jun 24, 2016 | 19.05 | 19.85 | 18.96 | 19.28 | 25,352,254 | -0.77(-3.82%) |
Jun 23, 2016 | 20.01 | 20.09 | 19.65 | 20.05 | 6,605,286 | +0.24(+1.23%) |
Jun 22, 2016 | 19.73 | 20.10 | 19.40 | 19.80 | 16,320,007 | +0.07(+0.33%) |
Jun 21, 2016 | 19.96 | 20.07 | 19.53 | 19.74 | 12,733,267 | +0.07(+0.33%) |
Jun 20, 2016 | 19.32 | 20.59 | 19.24 | 19.67 | 30,226,704 | +0.87(+4.62%) |
Jun 17, 2016 | 19.16 | 19.21 | 18.54 | 18.80 | 15,207,249 | -0.28(-1.47%) |
Jun 16, 2016 | 18.64 | 19.16 | 18.23 | 19.08 | 27,964,306 | +0.24(+1.29%) |
Jun 15, 2016 | 19.62 | 19.62 | 18.60 | 18.84 | 21,114,634 | -0.68(-3.49%) |
Jun 14, 2016 | 19.67 | 19.75 | 19.04 | 19.52 | 16,245,744 | -0.08(-0.43%) |
Jun 13, 2016 | 19.57 | 19.88 | 19.43 | 19.61 | 10,410,100 | -0.07(-0.33%) |
Jun 10, 2016 | 19.99 | 20.11 | 19.51 | 19.67 | 14,216,032 | -0.61(-2.99%) |
Jun 09, 2016 | 19.68 | 20.38 | 19.45 | 20.28 | 21,794,010 | +0.44(+2.21%) |
Jun 08, 2016 | 20.74 | 20.80 | 19.81 | 19.84 | 29,680,244 | -0.72(-3.50%) |
Jun 07, 2016 | 21.96 | 21.99 | 20.28 | 20.56 | 38,306,744 | -1.22(-5.62%) |
Jun 06, 2016 | 21.64 | 21.96 | 21.60 | 21.78 | 9,777,189 | +0.32(+1.48%) |
Jun 03, 2016 | 22.15 | 22.33 | 21.35 | 21.47 | 14,058,381 | -0.64(-2.87%) |
Jun 02, 2016 | 22.42 | 22.63 | 21.90 | 22.10 | 12,727,616 | -0.12(-0.55%) |
Jun 01, 2016 | 22.75 | 22.77 | 22.12 | 22.22 | 18,950,846 | -0.77(-3.33%) |
May 31, 2016 | 22.95 | 23.35 | 22.58 | 22.99 | 102,093,000 | +0.34(+1.48%) |
May 27, 2016 | 21.78 | 22.65 | 22.65 | 22.65 | 17,259,962 | +1.01(+4.66%) |
May 26, 2016 | 21.78 | 21.85 | 21.35 | 21.64 | 13,386,830 | +0.18(+0.83%) |
May 25, 2016 | 22.23 | 22.33 | 21.30 | 21.47 | 19,436,872 | -0.76(-3.40%) |
May 24, 2016 | 21.66 | 22.46 | 21.49 | 22.22 | 19,100,932 | +0.84(+3.93%) |
May 23, 2016 | 21.87 | 21.92 | 21.30 | 21.38 | 9,038,624 | -0.52(-2.39%) |
May 20, 2016 | 21.65 | 22.34 | 21.65 | 21.91 | 12,319,936 | +0.32(+1.47%) |
May 19, 2016 | 21.81 | 22.36 | 21.34 | 21.59 | 13,842,878 | -0.46(-2.08%) |
May 18, 2016 | 22.18 | 22.35 | 21.78 | 22.05 | 13,575,731 | -0.26(-1.17%) |
May 17, 2016 | 21.75 | 22.80 | 21.75 | 22.31 | 15,727,568 | +0.48(+2.18%) |
May 16, 2016 | 21.32 | 21.96 | 21.32 | 21.83 | 15,578,942 | +0.68(+3.22%) |
May 13, 2016 | 21.00 | 21.43 | 20.88 | 21.15 | 17,646,764 | +0.50(+2.40%) |
May 12, 2016 | 21.98 | 22.12 | 20.57 | 20.65 | 30,219,192 | -0.95(-4.41%) |
May 11, 2016 | 22.43 | 22.43 | 21.49 | 21.61 | 20,644,730 | -0.60(-2.69%) |
May 10, 2016 | 21.70 | 22.60 | 21.69 | 22.20 | 16,804,730 | +0.32(+1.45%) |
May 09, 2016 | 22.41 | 22.41 | 21.18 | 21.89 | 48,500,152 | -1.65(-7.02%) |
May 06, 2016 | 23.29 | 23.77 | 22.87 | 23.54 | 16,469,956 | +0.33(+1.41%) |
May 05, 2016 | 23.42 | 23.42 | 22.97 | 23.21 | 14,287,583 | +0.59(+2.60%) |
May 04, 2016 | 22.71 | 23.09 | 22.55 | 22.63 | 16,596,922 | -0.17(-0.74%) |
May 03, 2016 | 23.48 | 23.48 | 22.65 | 22.79 | 13,602,406 | -0.83(-3.52%) |