Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.06 | 25.14 | 24.93 | 25.06 | 115,322,288 | -0.03(-0.12%) |
Jul 28, 2016 | 24.73 | 25.12 | 24.73 | 25.09 | 165,692,096 | +0.33(+1.35%) |
Jul 27, 2016 | 25.07 | 25.09 | 24.71 | 24.76 | 383,840,512 | +1.51(+6.50%) |
Jul 26, 2016 | 23.28 | 23.56 | 23.19 | 23.25 | 233,066,880 | -0.16(-0.69%) |
Jul 25, 2016 | 23.63 | 23.77 | 23.31 | 23.41 | 167,765,936 | -0.32(-1.34%) |
Jul 22, 2016 | 23.87 | 23.87 | 23.64 | 23.73 | 117,733,968 | -0.19(-0.77%) |
Jul 21, 2016 | 24.01 | 24.29 | 23.84 | 23.91 | 135,924,608 | -0.13(-0.53%) |
Jul 20, 2016 | 24.05 | 24.16 | 23.99 | 24.04 | 109,237,392 | +0.02(+0.09%) |
Jul 19, 2016 | 23.94 | 24.05 | 23.89 | 24.02 | 98,863,832 | +0.01(+0.04%) |
Jul 18, 2016 | 23.74 | 24.08 | 23.71 | 24.01 | 151,736,944 | +0.25(+1.06%) |
Jul 15, 2016 | 23.79 | 23.88 | 23.69 | 23.76 | 125,315,704 | -0.00(-0.01%) |
Jul 14, 2016 | 23.42 | 23.81 | 23.40 | 23.76 | 161,763,424 | +0.46(+1.98%) |
Jul 13, 2016 | 23.43 | 23.49 | 23.29 | 23.30 | 107,647,960 | -0.13(-0.56%) |
Jul 12, 2016 | 23.37 | 23.50 | 23.36 | 23.43 | 100,428,384 | +0.11(+0.45%) |
Jul 11, 2016 | 23.27 | 23.48 | 23.26 | 23.32 | 98,914,256 | +0.07(+0.31%) |
Jul 08, 2016 | 23.20 | 23.07 | 23.07 | 23.25 | 120,222,384 | +0.18(+0.77%) |
Jul 07, 2016 | 23.01 | 23.21 | 23.00 | 23.07 | 104,498,664 | +0.22(+0.95%) |
Jul 05, 2016 | 22.94 | 22.94 | 22.72 | 22.86 | 115,177,504 | -0.20(-0.89%) |
Jul 01, 2016 | 22.96 | 23.06 | 23.06 | 23.06 | 108,223,456 | +0.07(+0.30%) |
Jun 30, 2016 | 22.71 | 23.03 | 22.69 | 22.99 | 148,991,120 | +0.29(+1.27%) |
Jun 29, 2016 | 22.60 | 22.74 | 22.52 | 22.70 | 151,879,408 | +0.19(+0.87%) |
Jun 28, 2016 | 22.34 | 22.52 | 22.16 | 22.51 | 168,121,568 | +0.37(+1.68%) |
Jun 27, 2016 | 22.37 | 22.38 | 22.00 | 22.13 | 193,800,384 | -0.33(-1.46%) |
Jun 24, 2016 | 22.34 | 22.76 | 22.28 | 22.46 | 313,159,872 | -0.65(-2.81%) |
Jun 23, 2016 | 23.07 | 23.16 | 22.91 | 23.11 | 133,884,952 | +0.13(+0.58%) |
Jun 22, 2016 | 23.15 | 23.30 | 22.93 | 22.98 | 121,473,384 | -0.09(-0.38%) |
Jun 21, 2016 | 22.83 | 23.17 | 22.77 | 23.07 | 147,714,496 | +0.19(+0.85%) |
Jun 20, 2016 | 23.09 | 23.22 | 22.85 | 22.87 | 143,044,544 | -0.06(-0.24%) |
Jun 17, 2016 | 23.24 | 23.24 | 22.92 | 22.93 | 253,684,528 | -0.53(-2.28%) |
Jun 16, 2016 | 23.20 | 23.51 | 23.11 | 23.46 | 130,186,184 | +0.10(+0.42%) |
Jun 15, 2016 | 23.52 | 23.67 | 23.34 | 23.36 | 122,410,136 | -0.08(-0.33%) |
Jun 14, 2016 | 23.40 | 23.68 | 23.27 | 23.44 | 132,751,352 | +0.03(+0.12%) |
Jun 13, 2016 | 23.73 | 23.83 | 23.35 | 23.41 | 158,049,568 | -0.36(-1.51%) |
Jun 10, 2016 | 23.70 | 23.89 | 23.68 | 23.77 | 131,868,808 | -0.20(-0.82%) |
Jun 09, 2016 | 23.69 | 24.05 | 23.68 | 23.96 | 110,594,288 | +0.17(+0.72%) |
Jun 08, 2016 | 23.81 | 23.94 | 23.73 | 23.79 | 86,667,888 | -0.02(-0.09%) |
Jun 07, 2016 | 23.87 | 24.02 | 23.80 | 23.82 | 93,124,456 | +0.10(+0.41%) |
Jun 06, 2016 | 23.57 | 24.50 | 23.46 | 23.72 | 96,842,224 | +0.17(+0.73%) |
Jun 03, 2016 | 23.52 | 23.63 | 23.44 | 23.55 | 118,529,096 | +0.05(+0.20%) |
Jun 02, 2016 | 23.47 | 23.53 | 23.24 | 23.50 | 167,108,800 | -0.18(-0.75%) |
Jun 01, 2016 | 23.81 | 23.94 | 23.65 | 23.68 | 121,277,904 | -0.34(-1.40%) |
May 31, 2016 | 23.95 | 24.14 | 23.77 | 24.02 | 175,891,216 | -0.12(-0.49%) |
May 27, 2016 | 23.91 | 24.13 | 24.13 | 24.13 | 151,114,064 | -0.01(-0.06%) |
May 26, 2016 | 23.97 | 24.22 | 23.72 | 24.15 | 234,190,640 | +0.19(+0.79%) |
May 25, 2016 | 23.73 | 23.99 | 23.60 | 23.96 | 160,619,216 | +0.41(+1.76%) |
May 24, 2016 | 23.38 | 23.59 | 23.29 | 23.54 | 146,048,992 | +0.35(+1.52%) |
May 23, 2016 | 23.06 | 23.37 | 23.01 | 23.19 | 158,051,152 | +0.29(+1.27%) |
May 20, 2016 | 22.76 | 22.95 | 22.73 | 22.90 | 133,170,456 | +0.25(+1.08%) |
May 19, 2016 | 22.76 | 22.76 | 22.50 | 22.65 | 126,566,768 | -0.09(-0.38%) |
May 18, 2016 | 22.64 | 22.90 | 22.58 | 22.74 | 174,845,536 | +0.26(+1.14%) |
May 17, 2016 | 22.74 | 22.77 | 22.37 | 22.48 | 195,051,840 | -0.09(-0.42%) |
May 16, 2016 | 22.22 | 22.70 | 22.04 | 22.58 | 254,665,568 | +0.81(+3.71%) |
May 13, 2016 | 21.64 | 22.05 | 21.64 | 21.77 | 184,594,096 | +0.04(+0.20%) |
May 12, 2016 | 22.30 | 22.31 | 21.52 | 21.73 | 317,021,728 | -0.52(-2.35%) |
May 11, 2016 | 22.48 | 22.50 | 22.24 | 22.25 | 119,373,776 | -0.22(-0.97%) |
May 10, 2016 | 22.44 | 22.50 | 22.15 | 22.47 | 140,048,112 | +0.15(+0.68%) |
May 09, 2016 | 22.37 | 22.55 | 22.27 | 22.31 | 136,930,560 | +0.02(+0.08%) |
May 06, 2016 | 22.45 | 22.47 | 22.09 | 22.30 | 181,712,976 | -0.12(-0.56%) |
May 05, 2016 | 22.61 | 22.62 | 22.29 | 22.42 | 149,205,584 | -0.19(-0.86%) |
May 04, 2016 | 22.86 | 23.03 | 22.53 | 22.62 | 170,824,864 | -0.24(-1.04%) |
May 03, 2016 | 22.62 | 22.99 | 22.49 | 22.86 | 236,609,120 | +0.37(+1.64%) |