Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.15 | 27.30 | 26.45 | 27.24 | 2,582,403 | +0.26(+0.96%) |
Jul 28, 2016 | 27.82 | 28.94 | 26.84 | 26.98 | 7,815,860 | +2.63(+10.80%) |
Jul 27, 2016 | 24.90 | 25.09 | 24.21 | 24.35 | 3,202,727 | -0.60(-2.40%) |
Jul 26, 2016 | 24.86 | 25.13 | 24.66 | 24.95 | 2,513,095 | +0.16(+0.65%) |
Jul 25, 2016 | 24.93 | 24.96 | 24.71 | 24.79 | 1,137,709 | -0.09(-0.36%) |
Jul 22, 2016 | 24.98 | 25.14 | 24.73 | 24.88 | 1,603,010 | -0.06(-0.24%) |
Jul 21, 2016 | 25.23 | 25.44 | 24.73 | 24.94 | 3,088,222 | -0.28(-1.11%) |
Jul 20, 2016 | 25.11 | 25.30 | 24.97 | 25.22 | 1,146,219 | +0.12(+0.48%) |
Jul 19, 2016 | 24.84 | 25.21 | 24.84 | 25.10 | 1,218,304 | +0.13(+0.52%) |
Jul 18, 2016 | 25.27 | 25.27 | 24.79 | 24.97 | 1,925,149 | +0.06(+0.24%) |
Jul 15, 2016 | 24.75 | 25.03 | 24.60 | 24.91 | 1,579,470 | +0.27(+1.10%) |
Jul 14, 2016 | 24.65 | 24.76 | 24.33 | 24.64 | 937,216 | +0.22(+0.90%) |
Jul 13, 2016 | 24.68 | 25.00 | 24.36 | 24.42 | 1,671,365 | -0.14(-0.57%) |
Jul 12, 2016 | 24.40 | 24.77 | 24.19 | 24.56 | 1,875,394 | +0.41(+1.70%) |
Jul 11, 2016 | 24.29 | 24.63 | 24.00 | 24.15 | 1,897,129 | -0.06(-0.25%) |
Jul 08, 2016 | 23.58 | 24.23 | 23.42 | 24.21 | 2,527,293 | +0.79(+3.37%) |
Jul 07, 2016 | 22.96 | 23.50 | 22.96 | 23.42 | 2,548,017 | +0.89(+3.95%) |
Jul 05, 2016 | 21.33 | 22.54 | 21.24 | 22.53 | 5,614,389 | +1.26(+5.92%) |
Jul 01, 2016 | 21.05 | 21.27 | 21.27 | 21.27 | 1,678,300 | +0.31(+1.48%) |
Jun 30, 2016 | 20.70 | 20.98 | 20.44 | 20.96 | 2,254,433 | +0.38(+1.85%) |
Jun 29, 2016 | 20.68 | 20.74 | 20.42 | 20.58 | 2,114,469 | +0.21(+1.03%) |
Jun 28, 2016 | 20.44 | 20.84 | 20.05 | 20.37 | 1,757,173 | +0.07(+0.34%) |
Jun 27, 2016 | 21.23 | 21.41 | 20.22 | 20.30 | 2,262,621 | -1.16(-5.41%) |
Jun 24, 2016 | 21.69 | 22.08 | 21.27 | 21.46 | 3,941,325 | -1.36(-5.96%) |
Jun 23, 2016 | 22.82 | 22.93 | 22.64 | 22.82 | 1,483,099 | +0.26(+1.15%) |
Jun 22, 2016 | 22.63 | 22.76 | 22.51 | 22.56 | 1,634,961 | -0.09(-0.40%) |
Jun 21, 2016 | 22.86 | 22.92 | 22.57 | 22.65 | 2,906,463 | -0.20(-0.88%) |
Jun 20, 2016 | 23.26 | 23.42 | 22.84 | 22.85 | 1,539,139 | -0.14(-0.61%) |
Jun 17, 2016 | 23.10 | 23.27 | 22.80 | 22.99 | 2,627,613 | -0.07(-0.30%) |
Jun 16, 2016 | 22.66 | 23.12 | 22.36 | 23.06 | 2,002,260 | +0.22(+0.96%) |
Jun 15, 2016 | 22.76 | 23.12 | 22.50 | 22.84 | 2,354,402 | +0.09(+0.40%) |
Jun 14, 2016 | 23.01 | 23.14 | 22.57 | 22.75 | 1,762,622 | -0.35(-1.52%) |
Jun 13, 2016 | 23.41 | 23.67 | 23.07 | 23.10 | 1,000,164 | -0.49(-2.08%) |
Jun 10, 2016 | 24.07 | 24.21 | 23.57 | 23.59 | 977,607 | -0.46(-1.91%) |
Jun 09, 2016 | 24.17 | 24.23 | 23.91 | 24.05 | 750,469 | -0.15(-0.62%) |
Jun 08, 2016 | 24.24 | 24.28 | 24.02 | 24.20 | 1,512,787 | -0.02(-0.08%) |
Jun 07, 2016 | 24.39 | 24.40 | 24.11 | 24.22 | 1,938,329 | -0.06(-0.25%) |
Jun 06, 2016 | 24.58 | 24.68 | 24.27 | 24.28 | 1,575,858 | -0.32(-1.30%) |
Jun 03, 2016 | 24.45 | 24.63 | 24.18 | 24.60 | 936,990 | +0.03(+0.12%) |
Jun 02, 2016 | 24.23 | 24.77 | 24.23 | 24.57 | 2,063,774 | +0.06(+0.24%) |
Jun 01, 2016 | 23.97 | 24.55 | 23.91 | 24.51 | 1,819,200 | +0.41(+1.70%) |
May 31, 2016 | 23.54 | 24.27 | 23.54 | 24.10 | 1,921,295 | +0.55(+2.34%) |
May 27, 2016 | 23.37 | 23.55 | 23.55 | 23.55 | 1,443,900 | +0.18(+0.77%) |
May 26, 2016 | 23.12 | 23.46 | 23.06 | 23.37 | 2,483,474 | +0.26(+1.13%) |
May 25, 2016 | 23.28 | 23.50 | 23.06 | 23.11 | 2,122,558 | -0.11(-0.47%) |
May 24, 2016 | 22.81 | 23.29 | 22.78 | 23.22 | 1,411,536 | +0.54(+2.38%) |
May 23, 2016 | 22.30 | 22.74 | 22.16 | 22.68 | 1,707,726 | +0.45(+2.02%) |
May 20, 2016 | 21.98 | 22.44 | 21.96 | 22.23 | 1,522,035 | +0.25(+1.14%) |
May 19, 2016 | 21.90 | 22.11 | 21.66 | 21.98 | 1,854,155 | +0.00(+0.00%) |
May 18, 2016 | 21.81 | 22.23 | 21.75 | 21.98 | 1,838,245 | +0.01(+0.05%) |
May 17, 2016 | 22.37 | 22.37 | 21.91 | 21.97 | 2,231,381 | -0.39(-1.74%) |
May 16, 2016 | 22.36 | 22.57 | 22.23 | 22.36 | 1,042,513 | +0.06(+0.27%) |
May 13, 2016 | 22.77 | 22.91 | 22.24 | 22.30 | 1,456,354 | -0.51(-2.24%) |
May 12, 2016 | 23.32 | 23.48 | 22.70 | 22.81 | 1,777,756 | -0.46(-1.98%) |
May 11, 2016 | 23.28 | 23.39 | 23.15 | 23.27 | 1,641,946 | -0.15(-0.64%) |
May 10, 2016 | 23.51 | 23.65 | 23.03 | 23.42 | 1,947,237 | +0.03(+0.13%) |
May 09, 2016 | 23.39 | 23.69 | 23.22 | 23.39 | 2,325,090 | +0.01(+0.04%) |
May 06, 2016 | 23.60 | 23.64 | 22.92 | 23.38 | 2,498,027 | -0.38(-1.60%) |
May 05, 2016 | 25.25 | 26.00 | 23.42 | 23.76 | 7,424,249 | +0.63(+2.72%) |
May 04, 2016 | 23.06 | 23.22 | 22.78 | 23.13 | 2,802,995 | -0.03(-0.13%) |
May 03, 2016 | 22.96 | 23.22 | 22.81 | 23.16 | 1,537,288 | -0.04(-0.17%) |
May 02, 2016 | 22.74 | 23.26 | 22.74 | 23.20 | 1,686,053 | +0.43(+1.89%) |
Apr 29, 2016 | 22.47 | 22.88 | 22.31 | 22.77 | 1,847,617 | +0.18(+0.80%) |
Apr 28, 2016 | 22.50 | 23.02 | 22.41 | 22.59 | 1,611,901 | -0.11(-0.48%) |
Apr 27, 2016 | 22.56 | 22.74 | 22.43 | 22.70 | 1,071,900 | +0.08(+0.35%) |
Apr 26, 2016 | 22.43 | 22.71 | 22.38 | 22.62 | 888,005 | +0.23(+1.03%) |
Apr 25, 2016 | 22.37 | 22.69 | 22.20 | 22.39 | 1,191,967 | +0.06(+0.27%) |
Apr 22, 2016 | 21.84 | 22.36 | 21.84 | 22.33 | 1,529,331 | +0.45(+2.06%) |
Apr 21, 2016 | 22.10 | 22.19 | 21.77 | 21.88 | 1,148,568 | -0.24(-1.08%) |
Apr 20, 2016 | 22.08 | 22.19 | 21.87 | 22.12 | 1,138,270 | +0.03(+0.14%) |
Apr 19, 2016 | 22.14 | 22.19 | 21.93 | 22.09 | 996,902 | +0.00(+0.00%) |
Apr 18, 2016 | 22.12 | 22.24 | 21.81 | 22.09 | 2,222,142 | -0.10(-0.45%) |
Apr 15, 2016 | 22.37 | 22.54 | 21.95 | 22.19 | 2,178,019 | -0.31(-1.38%) |
Apr 14, 2016 | 22.00 | 22.57 | 21.91 | 22.50 | 1,697,246 | +0.45(+2.04%) |
Apr 13, 2016 | 21.48 | 22.11 | 21.48 | 22.05 | 1,419,527 | +0.72(+3.38%) |
Apr 12, 2016 | 21.57 | 21.57 | 21.20 | 21.33 | 1,184,455 | -0.29(-1.34%) |
Apr 11, 2016 | 21.79 | 22.00 | 21.61 | 21.62 | 1,600,073 | -0.11(-0.51%) |
Apr 08, 2016 | 21.74 | 21.96 | 21.61 | 21.73 | 1,679,082 | +0.20(+0.93%) |
Apr 07, 2016 | 21.78 | 21.90 | 21.25 | 21.53 | 2,606,357 | -0.47(-2.14%) |
Apr 06, 2016 | 22.16 | 22.36 | 21.80 | 22.00 | 2,723,322 | -0.13(-0.59%) |
Apr 05, 2016 | 22.54 | 22.69 | 22.09 | 22.13 | 2,307,221 | -0.68(-2.98%) |
Apr 04, 2016 | 22.65 | 23.01 | 22.55 | 22.81 | 1,293,682 | +0.07(+0.31%) |
Apr 01, 2016 | 22.77 | 22.87 | 22.47 | 22.74 | 3,131,300 | -0.18(-0.79%) |
Mar 31, 2016 | 22.96 | 23.16 | 22.86 | 22.92 | 2,185,738 | -0.12(-0.52%) |
Mar 30, 2016 | 23.31 | 23.52 | 22.99 | 23.04 | 2,177,107 | -0.12(-0.54%) |
Mar 29, 2016 | 22.82 | 23.32 | 22.79 | 23.16 | 2,379,805 | +0.18(+0.81%) |
Mar 28, 2016 | 22.93 | 23.07 | 22.81 | 22.98 | 1,380,897 | +0.08(+0.35%) |
Mar 24, 2016 | 22.78 | 22.90 | 22.90 | 22.90 | 1,867,600 | -0.22(-0.95%) |
Mar 23, 2016 | 23.56 | 23.73 | 23.11 | 23.12 | 2,380,321 | -0.38(-1.62%) |
Mar 22, 2016 | 22.72 | 23.53 | 22.50 | 23.50 | 5,129,423 | +0.82(+3.62%) |
Mar 21, 2016 | 22.77 | 22.80 | 22.34 | 22.68 | 4,926,182 | -0.13(-0.57%) |
Mar 18, 2016 | 22.35 | 23.11 | 22.30 | 22.81 | 8,581,788 | +0.39(+1.74%) |
Mar 17, 2016 | 22.27 | 22.50 | 22.14 | 22.42 | 2,166,599 | +0.12(+0.54%) |
Mar 16, 2016 | 21.20 | 22.45 | 21.03 | 22.30 | 6,447,970 | +0.68(+3.15%) |
Mar 15, 2016 | 22.35 | 22.41 | 21.44 | 21.62 | 7,055,856 | -0.86(-3.83%) |
Mar 14, 2016 | 22.76 | 23.06 | 22.12 | 22.48 | 4,474,366 | -1.23(-5.19%) |
Mar 11, 2016 | 23.38 | 23.88 | 23.34 | 23.71 | 3,114,566 | +0.51(+2.20%) |
Mar 10, 2016 | 23.63 | 23.80 | 23.11 | 23.20 | 2,983,584 | -0.28(-1.19%) |
Mar 09, 2016 | 23.22 | 23.88 | 23.16 | 23.48 | 4,011,140 | +0.30(+1.29%) |
Mar 08, 2016 | 23.91 | 24.00 | 23.14 | 23.18 | 2,476,744 | -0.88(-3.66%) |
Mar 07, 2016 | 24.06 | 24.10 | 23.74 | 24.06 | 4,334,115 | -0.01(-0.04%) |
Mar 04, 2016 | 23.64 | 24.09 | 23.23 | 24.07 | 4,414,952 | +0.52(+2.21%) |
Mar 03, 2016 | 24.00 | 24.04 | 23.37 | 23.55 | 5,178,707 | -0.50(-2.08%) |
Mar 02, 2016 | 24.02 | 24.21 | 23.43 | 24.05 | 6,428,087 | +0.14(+0.59%) |
Mar 01, 2016 | 23.98 | 24.61 | 23.89 | 23.91 | 4,388,840 | +0.02(+0.08%) |
Feb 29, 2016 | 23.61 | 24.09 | 23.40 | 23.89 | 1,648,427 | +0.22(+0.93%) |
Feb 26, 2016 | 23.37 | 23.82 | 23.07 | 23.67 | 1,479,657 | +0.25(+1.07%) |
Feb 25, 2016 | 22.99 | 23.46 | 22.84 | 23.42 | 1,547,326 | +0.55(+2.40%) |
Feb 24, 2016 | 22.25 | 22.92 | 22.00 | 22.87 | 3,050,400 | +0.53(+2.37%) |
Feb 23, 2016 | 22.98 | 23.15 | 22.32 | 22.34 | 1,591,981 | -0.56(-2.45%) |
Feb 22, 2016 | 22.75 | 23.59 | 22.38 | 22.90 | 3,239,323 | +0.42(+1.87%) |
Feb 19, 2016 | 21.32 | 22.76 | 21.32 | 22.48 | 4,408,994 | +1.15(+5.39%) |
Feb 18, 2016 | 22.29 | 22.29 | 20.27 | 21.33 | 11,686,562 | -2.91(-12.00%) |
Feb 17, 2016 | 23.97 | 25.03 | 23.94 | 24.24 | 3,745,107 | +0.50(+2.11%) |
Feb 16, 2016 | 23.46 | 24.17 | 22.86 | 23.74 | 3,262,434 | +0.68(+2.95%) |
Feb 12, 2016 | 23.15 | 23.06 | 23.06 | 23.06 | 2,587,100 | +0.21(+0.92%) |
Feb 11, 2016 | 22.78 | 23.01 | 22.45 | 22.85 | 1,465,093 | -0.27(-1.17%) |
Feb 10, 2016 | 23.24 | 23.88 | 23.06 | 23.12 | 1,315,842 | +0.02(+0.09%) |
Feb 09, 2016 | 22.65 | 23.44 | 22.60 | 23.10 | 2,026,413 | +0.11(+0.48%) |
Feb 08, 2016 | 23.22 | 23.22 | 22.54 | 22.99 | 1,931,057 | -0.58(-2.46%) |
Feb 05, 2016 | 24.33 | 24.38 | 23.52 | 23.57 | 1,471,920 | -0.81(-3.32%) |
Feb 04, 2016 | 23.62 | 24.69 | 23.50 | 24.38 | 2,243,878 | +0.65(+2.74%) |
Feb 03, 2016 | 24.57 | 24.93 | 23.45 | 23.73 | 3,629,259 | -0.77(-3.14%) |
Feb 02, 2016 | 25.30 | 25.55 | 24.27 | 24.50 | 1,952,379 | -1.10(-4.30%) |
Feb 01, 2016 | 25.53 | 25.82 | 25.11 | 25.60 | 2,218,599 | +0.13(+0.51%) |
Jan 29, 2016 | 25.10 | 25.47 | 25.00 | 25.47 | 2,466,585 | +0.52(+2.08%) |
Jan 28, 2016 | 26.18 | 26.30 | 24.58 | 24.95 | 3,742,004 | -1.19(-4.55%) |
Jan 27, 2016 | 27.42 | 27.85 | 26.00 | 26.14 | 3,093,546 | -1.28(-4.67%) |
Jan 26, 2016 | 26.95 | 27.61 | 26.65 | 27.42 | 3,891,169 | +0.65(+2.43%) |
Jan 25, 2016 | 26.79 | 27.50 | 26.56 | 26.77 | 3,467,981 | -0.07(-0.26%) |
Jan 22, 2016 | 26.48 | 26.93 | 25.80 | 26.84 | 1,488,467 | +0.86(+3.31%) |
Jan 21, 2016 | 26.48 | 26.79 | 25.74 | 25.98 | 1,845,963 | -0.49(-1.85%) |
Jan 20, 2016 | 25.58 | 26.99 | 24.77 | 26.47 | 2,645,382 | +0.43(+1.65%) |
Jan 19, 2016 | 26.57 | 26.66 | 25.55 | 26.04 | 2,162,764 | -0.38(-1.44%) |
Jan 15, 2016 | 27.22 | 26.42 | 26.42 | 26.42 | 2,410,700 | -1.59(-5.68%) |
Jan 14, 2016 | 26.93 | 28.26 | 26.79 | 28.01 | 3,926,320 | +1.28(+4.79%) |
Jan 13, 2016 | 27.23 | 27.40 | 26.28 | 26.73 | 3,201,637 | -0.39(-1.44%) |
Jan 12, 2016 | 27.43 | 27.72 | 26.27 | 27.12 | 3,557,843 | +0.33(+1.23%) |
Jan 11, 2016 | 27.33 | 27.34 | 26.32 | 26.79 | 3,684,891 | -0.53(-1.94%) |
Jan 08, 2016 | 28.50 | 28.50 | 27.02 | 27.32 | 5,251,592 | -0.89(-3.15%) |
Jan 07, 2016 | 28.67 | 29.00 | 27.31 | 28.21 | 7,281,105 | -0.90(-3.09%) |
Jan 06, 2016 | 30.25 | 31.13 | 28.98 | 29.11 | 4,638,946 | -1.41(-4.62%) |