Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.29 | 23.48 | 23.14 | 23.26 | 12,969,200 | -0.11(-0.45%) |
Jul 28, 2016 | 23.39 | 23.50 | 23.20 | 23.36 | 14,241,046 | -0.13(-0.55%) |
Jul 27, 2016 | 23.50 | 23.77 | 23.42 | 23.49 | 16,889,818 | -0.01(-0.03%) |
Jul 26, 2016 | 23.33 | 23.54 | 23.21 | 23.50 | 18,679,476 | +0.08(+0.34%) |
Jul 25, 2016 | 23.17 | 23.43 | 23.15 | 23.42 | 13,206,790 | +0.17(+0.73%) |
Jul 22, 2016 | 23.13 | 23.37 | 23.10 | 23.25 | 16,165,883 | +0.04(+0.17%) |
Jul 21, 2016 | 23.09 | 23.38 | 23.02 | 23.21 | 25,315,182 | +0.07(+0.31%) |
Jul 20, 2016 | 23.43 | 23.43 | 22.66 | 23.14 | 35,581,380 | +0.47(+2.09%) |
Jul 19, 2016 | 22.47 | 22.83 | 22.33 | 22.66 | 26,750,188 | -0.02(-0.07%) |
Jul 18, 2016 | 22.56 | 22.70 | 22.40 | 22.68 | 17,515,630 | +0.16(+0.71%) |
Jul 15, 2016 | 22.71 | 22.73 | 22.26 | 22.52 | 23,035,782 | +0.01(+0.04%) |
Jul 14, 2016 | 22.35 | 22.58 | 22.24 | 22.51 | 19,198,912 | +0.68(+3.09%) |
Jul 13, 2016 | 22.07 | 22.09 | 21.66 | 21.84 | 16,060,428 | -0.17(-0.77%) |
Jul 12, 2016 | 21.56 | 22.06 | 21.54 | 22.00 | 19,300,392 | +0.73(+3.44%) |
Jul 11, 2016 | 21.46 | 21.64 | 21.22 | 21.27 | 16,434,939 | +0.07(+0.34%) |
Jul 08, 2016 | 21.04 | 21.25 | 20.65 | 21.20 | 17,590,052 | +0.55(+2.65%) |
Jul 07, 2016 | 20.32 | 20.83 | 20.31 | 20.65 | 16,702,054 | +0.43(+2.15%) |
Jul 06, 2016 | 19.88 | 20.28 | 19.75 | 20.22 | 17,619,102 | +0.12(+0.60%) |
Jul 05, 2016 | 20.50 | 20.56 | 19.96 | 20.10 | 16,563,865 | -0.74(-3.55%) |
Jul 01, 2016 | 20.72 | 20.84 | 20.84 | 20.84 | 11,024,730 | -0.05(-0.23%) |
Jun 30, 2016 | 20.37 | 20.90 | 20.24 | 20.89 | 24,546,968 | +0.60(+2.97%) |
Jun 29, 2016 | 20.05 | 20.30 | 19.81 | 20.28 | 17,103,504 | +0.50(+2.52%) |
Jun 28, 2016 | 19.50 | 19.80 | 19.19 | 19.79 | 24,617,400 | +0.80(+4.24%) |
Jun 27, 2016 | 19.34 | 19.38 | 18.58 | 18.98 | 32,070,776 | -0.73(-3.71%) |
Jun 24, 2016 | 20.16 | 20.52 | 19.70 | 19.71 | 61,336,544 | -2.23(-10.15%) |
Jun 23, 2016 | 21.65 | 21.94 | 21.55 | 21.94 | 22,423,146 | +0.72(+3.41%) |
Jun 22, 2016 | 21.09 | 21.45 | 21.02 | 21.22 | 18,086,726 | +0.15(+0.72%) |
Jun 21, 2016 | 20.95 | 21.14 | 20.74 | 21.06 | 15,367,979 | +0.24(+1.16%) |
Jun 20, 2016 | 20.81 | 21.14 | 20.78 | 20.82 | 21,675,772 | +0.47(+2.33%) |
Jun 17, 2016 | 20.18 | 20.49 | 20.14 | 20.35 | 24,001,124 | +0.19(+0.96%) |
Jun 16, 2016 | 19.66 | 20.19 | 19.48 | 20.16 | 20,286,404 | +0.28(+1.42%) |
Jun 15, 2016 | 19.97 | 20.24 | 19.75 | 19.87 | 21,626,850 | +0.10(+0.49%) |
Jun 14, 2016 | 20.17 | 20.44 | 19.63 | 19.78 | 19,668,874 | -0.53(-2.61%) |
Jun 13, 2016 | 20.35 | 20.69 | 20.29 | 20.31 | 15,951,467 | -0.23(-1.10%) |
Jun 10, 2016 | 20.61 | 20.78 | 20.45 | 20.53 | 16,729,565 | -0.43(-2.07%) |
Jun 09, 2016 | 21.12 | 21.15 | 20.86 | 20.97 | 12,304,742 | -0.37(-1.73%) |
Jun 08, 2016 | 21.27 | 21.56 | 21.22 | 21.34 | 12,825,915 | +0.02(+0.08%) |
Jun 07, 2016 | 21.63 | 21.66 | 21.30 | 21.32 | 12,374,273 | -0.27(-1.23%) |
Jun 06, 2016 | 21.40 | 21.71 | 21.34 | 21.59 | 12,655,157 | +0.25(+1.17%) |
Jun 03, 2016 | 21.39 | 21.43 | 20.91 | 21.34 | 18,113,732 | -0.59(-2.71%) |
Jun 02, 2016 | 22.08 | 22.15 | 21.88 | 21.93 | 10,047,218 | -0.17(-0.76%) |
Jun 01, 2016 | 21.80 | 22.17 | 21.44 | 22.10 | 13,900,110 | +0.10(+0.44%) |
May 31, 2016 | 22.22 | 22.41 | 21.90 | 22.00 | 15,825,330 | -0.13(-0.58%) |
May 27, 2016 | 22.07 | 22.13 | 22.13 | 22.13 | 12,632,653 | +0.09(+0.40%) |
May 26, 2016 | 22.44 | 22.44 | 21.99 | 22.04 | 12,529,483 | -0.29(-1.30%) |
May 25, 2016 | 22.20 | 22.74 | 22.19 | 22.33 | 19,725,136 | +0.30(+1.35%) |
May 24, 2016 | 21.74 | 22.23 | 21.67 | 22.04 | 22,421,758 | +0.47(+2.16%) |
May 23, 2016 | 21.48 | 21.65 | 21.39 | 21.57 | 11,082,092 | +0.05(+0.22%) |
May 20, 2016 | 21.59 | 21.84 | 21.44 | 21.52 | 17,803,150 | +0.13(+0.60%) |
May 19, 2016 | 21.76 | 21.99 | 21.26 | 21.39 | 14,288,196 | -0.51(-2.31%) |
May 18, 2016 | 21.06 | 21.94 | 21.05 | 21.90 | 25,294,348 | +0.87(+4.13%) |
May 17, 2016 | 20.97 | 21.35 | 20.86 | 21.03 | 18,003,532 | -0.04(-0.19%) |
May 16, 2016 | 20.79 | 21.24 | 20.78 | 21.07 | 12,294,015 | +0.26(+1.24%) |
May 13, 2016 | 21.06 | 21.43 | 20.81 | 20.81 | 16,641,214 | -0.27(-1.30%) |
May 12, 2016 | 21.35 | 21.49 | 20.88 | 21.09 | 12,237,308 | -0.10(-0.49%) |
May 11, 2016 | 21.38 | 21.70 | 21.18 | 21.19 | 11,928,433 | -0.22(-1.01%) |
May 10, 2016 | 21.23 | 21.54 | 21.16 | 21.41 | 13,931,131 | +0.43(+2.03%) |
May 09, 2016 | 21.10 | 21.30 | 20.93 | 20.98 | 13,351,995 | -0.12(-0.57%) |
May 06, 2016 | 20.89 | 21.18 | 20.82 | 21.10 | 14,928,997 | +0.06(+0.31%) |
May 05, 2016 | 21.11 | 21.30 | 20.90 | 21.04 | 14,814,041 | -0.09(-0.42%) |
May 04, 2016 | 21.30 | 21.40 | 20.94 | 21.13 | 18,837,430 | -0.49(-2.27%) |
May 03, 2016 | 21.61 | 21.63 | 21.18 | 21.62 | 20,792,530 | -0.30(-1.36%) |