Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.05 | 24.12 | 23.95 | 24.00 | 30,290,664 | +0.01(+0.03%) |
Jul 28, 2016 | 24.09 | 24.16 | 23.87 | 23.99 | 28,589,764 | -0.19(-0.78%) |
Jul 27, 2016 | 24.33 | 24.34 | 24.10 | 24.18 | 28,911,168 | -0.09(-0.39%) |
Jul 26, 2016 | 24.21 | 24.48 | 24.14 | 24.27 | 27,135,996 | +0.07(+0.29%) |
Jul 25, 2016 | 24.11 | 24.23 | 24.07 | 24.20 | 19,306,556 | +0.06(+0.26%) |
Jul 22, 2016 | 24.13 | 24.26 | 24.00 | 24.14 | 24,682,684 | +0.10(+0.43%) |
Jul 21, 2016 | 24.08 | 24.14 | 23.87 | 24.03 | 27,458,232 | -0.04(-0.16%) |
Jul 20, 2016 | 23.61 | 24.12 | 23.56 | 24.07 | 63,829,560 | +0.56(+2.37%) |
Jul 19, 2016 | 23.51 | 23.59 | 23.40 | 23.52 | 23,555,904 | +0.01(+0.03%) |
Jul 18, 2016 | 23.38 | 23.57 | 23.37 | 23.51 | 22,246,124 | +0.07(+0.30%) |
Jul 15, 2016 | 23.52 | 23.54 | 23.31 | 23.44 | 22,648,084 | +0.05(+0.20%) |
Jul 14, 2016 | 23.45 | 23.57 | 23.30 | 23.39 | 24,596,464 | +0.01(+0.03%) |
Jul 13, 2016 | 23.36 | 23.45 | 23.25 | 23.38 | 22,950,400 | +0.11(+0.47%) |
Jul 12, 2016 | 23.36 | 23.37 | 23.20 | 23.27 | 28,191,340 | +0.14(+0.61%) |
Jul 11, 2016 | 23.06 | 23.34 | 23.00 | 23.13 | 28,045,516 | +0.13(+0.58%) |
Jul 08, 2016 | 22.72 | 23.01 | 22.59 | 23.00 | 31,359,652 | +0.41(+1.81%) |
Jul 07, 2016 | 22.57 | 22.71 | 22.49 | 22.59 | 22,132,738 | +0.32(+1.45%) |
Jul 05, 2016 | 22.19 | 22.49 | 22.18 | 22.27 | 28,139,890 | -0.16(-0.74%) |
Jul 01, 2016 | 22.42 | 22.43 | 22.43 | 22.43 | 26,835,662 | +0.09(+0.38%) |
Jun 30, 2016 | 22.10 | 22.35 | 21.86 | 22.35 | 32,334,730 | +0.33(+1.52%) |
Jun 29, 2016 | 21.91 | 22.07 | 21.73 | 22.01 | 32,858,562 | +0.37(+1.69%) |
Jun 28, 2016 | 21.46 | 21.69 | 21.42 | 21.64 | 31,644,304 | +0.37(+1.76%) |
Jun 27, 2016 | 21.40 | 21.46 | 21.13 | 21.27 | 38,894,860 | -0.34(-1.59%) |
Jun 24, 2016 | 21.93 | 22.25 | 21.57 | 21.61 | 57,017,608 | -1.15(-5.03%) |
Jun 23, 2016 | 22.61 | 22.76 | 22.56 | 22.76 | 24,925,314 | +0.39(+1.74%) |
Jun 22, 2016 | 22.49 | 22.65 | 22.34 | 22.37 | 23,460,562 | -0.04(-0.17%) |
Jun 21, 2016 | 22.56 | 22.59 | 22.38 | 22.41 | 24,518,944 | -0.02(-0.10%) |
Jun 20, 2016 | 22.62 | 22.76 | 22.42 | 22.43 | 28,375,652 | -0.12(-0.52%) |
Jun 17, 2016 | 22.49 | 22.59 | 22.35 | 22.55 | 41,513,740 | +0.06(+0.28%) |
Jun 16, 2016 | 22.10 | 22.52 | 22.10 | 22.49 | 22,473,718 | +0.17(+0.77%) |
Jun 15, 2016 | 22.19 | 22.48 | 22.12 | 22.31 | 39,465,460 | -0.24(-1.07%) |
Jun 14, 2016 | 22.32 | 22.59 | 22.31 | 22.56 | 24,753,658 | +0.09(+0.42%) |
Jun 13, 2016 | 22.56 | 22.73 | 22.45 | 22.46 | 22,060,264 | -0.15(-0.65%) |
Jun 10, 2016 | 22.42 | 22.61 | 22.41 | 22.61 | 23,424,176 | -0.09(-0.38%) |
Jun 09, 2016 | 22.56 | 22.73 | 22.45 | 22.70 | 23,559,830 | +0.00(+0.00%) |
Jun 08, 2016 | 22.66 | 22.80 | 22.63 | 22.70 | 22,819,052 | +0.05(+0.24%) |
Jun 07, 2016 | 22.51 | 22.86 | 22.45 | 22.64 | 27,689,844 | -0.02(-0.10%) |
Jun 06, 2016 | 22.64 | 22.91 | 22.63 | 22.66 | 20,756,546 | -0.02(-0.10%) |
Jun 03, 2016 | 22.69 | 22.75 | 22.51 | 22.69 | 23,980,684 | +0.04(+0.17%) |
Jun 02, 2016 | 22.57 | 22.70 | 22.52 | 22.65 | 25,082,222 | +0.14(+0.62%) |
Jun 01, 2016 | 22.46 | 22.62 | 22.43 | 22.51 | 28,591,262 | -0.12(-0.52%) |
May 31, 2016 | 22.43 | 22.65 | 22.40 | 22.63 | 36,727,616 | +0.10(+0.45%) |
May 27, 2016 | 22.55 | 22.52 | 22.52 | 22.52 | 21,407,236 | +0.02(+0.07%) |
May 26, 2016 | 22.48 | 22.62 | 22.43 | 22.51 | 24,864,794 | -0.02(-0.07%) |
May 25, 2016 | 22.26 | 22.59 | 22.21 | 22.52 | 33,034,838 | +0.35(+1.58%) |
May 24, 2016 | 21.82 | 22.26 | 21.82 | 22.17 | 34,042,564 | +0.41(+1.90%) |
May 23, 2016 | 21.64 | 22.00 | 21.64 | 21.76 | 25,485,208 | -0.02(-0.11%) |
May 20, 2016 | 21.52 | 21.93 | 21.51 | 21.78 | 41,988,164 | +0.31(+1.45%) |
May 19, 2016 | 21.80 | 22.03 | 21.34 | 21.47 | 64,415,832 | +0.66(+3.18%) |
May 18, 2016 | 20.73 | 21.00 | 20.63 | 20.81 | 41,479,628 | +0.05(+0.26%) |
May 17, 2016 | 20.95 | 21.08 | 20.68 | 20.76 | 33,278,814 | -0.25(-1.19%) |
May 16, 2016 | 20.69 | 21.12 | 20.69 | 21.01 | 26,814,608 | +0.34(+1.66%) |
May 13, 2016 | 20.68 | 20.94 | 20.61 | 20.66 | 26,789,154 | -0.11(-0.53%) |
May 12, 2016 | 20.88 | 20.88 | 20.57 | 20.77 | 25,269,608 | -0.02(-0.11%) |
May 11, 2016 | 21.10 | 21.11 | 20.78 | 20.80 | 24,813,268 | -0.26(-1.22%) |
May 10, 2016 | 20.77 | 21.11 | 20.65 | 21.05 | 29,071,086 | +0.41(+1.96%) |
May 09, 2016 | 20.66 | 20.78 | 20.55 | 20.65 | 21,811,666 | -0.02(-0.08%) |
May 06, 2016 | 20.40 | 20.67 | 20.11 | 20.66 | 32,900,880 | +0.25(+1.22%) |
May 05, 2016 | 20.60 | 20.69 | 20.41 | 20.41 | 29,635,770 | -0.18(-0.87%) |
May 04, 2016 | 20.87 | 20.89 | 20.47 | 20.59 | 42,177,080 | -0.33(-1.56%) |
May 03, 2016 | 21.15 | 21.18 | 20.73 | 20.92 | 45,344,892 | -0.40(-1.86%) |