Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.51 | 28.62 | 28.31 | 28.55 | 9,204,446 | -0.01(-0.03%) |
Jul 28, 2016 | 28.66 | 28.85 | 28.47 | 28.56 | 9,643,527 | -0.13(-0.45%) |
Jul 27, 2016 | 28.81 | 29.13 | 28.49 | 28.69 | 12,944,172 | -0.08(-0.29%) |
Jul 26, 2016 | 28.00 | 28.78 | 28.00 | 28.77 | 15,183,395 | +0.66(+2.35%) |
Jul 25, 2016 | 27.77 | 28.27 | 27.73 | 28.11 | 19,528,294 | +0.17(+0.62%) |
Jul 22, 2016 | 27.31 | 28.00 | 27.26 | 27.94 | 22,125,866 | +0.51(+1.87%) |
Jul 21, 2016 | 26.45 | 27.77 | 26.38 | 27.42 | 49,059,072 | +2.69(+10.89%) |
Jul 20, 2016 | 24.38 | 24.87 | 24.20 | 24.73 | 29,641,492 | +0.45(+1.85%) |
Jul 19, 2016 | 24.36 | 24.48 | 24.18 | 24.28 | 19,007,044 | +0.01(+0.04%) |
Jul 18, 2016 | 24.03 | 24.33 | 23.98 | 24.27 | 13,514,373 | +0.14(+0.57%) |
Jul 15, 2016 | 24.00 | 24.13 | 23.78 | 24.13 | 19,213,800 | +0.24(+1.00%) |
Jul 14, 2016 | 23.32 | 24.06 | 23.27 | 23.89 | 25,872,860 | +0.88(+3.82%) |
Jul 13, 2016 | 23.02 | 23.15 | 22.89 | 23.02 | 6,350,054 | -0.01(-0.04%) |
Jul 12, 2016 | 22.88 | 23.22 | 22.88 | 23.02 | 10,505,468 | +0.25(+1.09%) |
Jul 11, 2016 | 22.67 | 22.92 | 22.58 | 22.78 | 9,443,656 | +0.23(+1.02%) |
Jul 08, 2016 | 22.01 | 22.59 | 21.93 | 22.55 | 8,164,379 | +0.62(+2.84%) |
Jul 07, 2016 | 21.92 | 21.99 | 21.76 | 21.93 | 10,922,289 | +0.16(+0.72%) |
Jul 05, 2016 | 21.72 | 21.82 | 21.47 | 21.77 | 9,471,272 | -0.02(-0.08%) |
Jul 01, 2016 | 21.47 | 21.79 | 21.79 | 21.79 | 10,568,930 | +0.34(+1.58%) |
Jun 30, 2016 | 21.40 | 21.50 | 21.30 | 21.45 | 10,330,280 | +0.09(+0.43%) |
Jun 29, 2016 | 21.24 | 21.42 | 21.14 | 21.36 | 9,979,567 | +0.29(+1.39%) |
Jun 28, 2016 | 20.97 | 21.17 | 20.86 | 21.06 | 13,092,606 | +0.25(+1.19%) |
Jun 27, 2016 | 21.03 | 21.18 | 20.43 | 20.82 | 14,591,744 | -0.38(-1.77%) |
Jun 24, 2016 | 21.78 | 21.89 | 20.90 | 21.19 | 26,812,624 | -1.58(-6.92%) |
Jun 23, 2016 | 22.62 | 22.86 | 22.54 | 22.77 | 10,352,859 | +0.47(+2.10%) |
Jun 22, 2016 | 22.56 | 22.68 | 22.28 | 22.30 | 7,283,944 | -0.33(-1.46%) |
Jun 21, 2016 | 22.48 | 22.69 | 22.40 | 22.63 | 8,582,217 | +0.12(+0.53%) |
Jun 20, 2016 | 22.30 | 22.79 | 22.23 | 22.51 | 15,521,109 | +0.71(+3.28%) |
Jun 17, 2016 | 21.75 | 21.89 | 21.61 | 21.80 | 14,381,573 | -0.05(-0.25%) |
Jun 16, 2016 | 21.93 | 21.95 | 21.50 | 21.85 | 10,258,948 | -0.10(-0.46%) |
Jun 15, 2016 | 21.98 | 22.06 | 21.80 | 21.95 | 10,179,671 | +0.07(+0.34%) |
Jun 14, 2016 | 21.80 | 22.00 | 21.65 | 21.88 | 10,835,848 | -0.01(-0.04%) |
Jun 13, 2016 | 22.01 | 22.11 | 21.84 | 21.89 | 9,416,454 | -0.16(-0.75%) |
Jun 10, 2016 | 22.14 | 22.23 | 21.91 | 22.05 | 8,493,704 | -0.24(-1.07%) |
Jun 09, 2016 | 22.16 | 22.34 | 22.05 | 22.29 | 8,638,633 | +0.09(+0.41%) |
Jun 08, 2016 | 22.22 | 22.30 | 22.09 | 22.20 | 8,428,601 | -0.05(-0.21%) |
Jun 07, 2016 | 22.11 | 22.32 | 22.09 | 22.25 | 10,652,713 | +0.27(+1.21%) |
Jun 06, 2016 | 21.97 | 22.08 | 21.87 | 21.98 | 7,704,418 | +0.01(+0.04%) |
Jun 03, 2016 | 22.18 | 22.22 | 21.76 | 21.97 | 7,000,091 | -0.25(-1.11%) |
Jun 02, 2016 | 22.13 | 22.24 | 21.88 | 22.22 | 11,296,580 | +0.16(+0.75%) |
Jun 01, 2016 | 22.38 | 22.38 | 22.03 | 22.05 | 8,423,802 | -0.36(-1.59%) |
May 31, 2016 | 22.25 | 22.56 | 22.21 | 22.41 | 12,471,371 | +0.09(+0.41%) |
May 27, 2016 | 22.14 | 22.32 | 22.32 | 22.32 | 8,786,704 | +0.22(+1.00%) |
May 26, 2016 | 21.97 | 22.11 | 21.86 | 22.10 | 6,055,132 | +0.08(+0.35%) |
May 25, 2016 | 21.91 | 22.17 | 21.89 | 22.02 | 8,015,033 | -0.01(-0.06%) |
May 24, 2016 | 21.66 | 22.15 | 21.66 | 22.03 | 8,746,848 | +0.54(+2.51%) |
May 23, 2016 | 21.42 | 21.82 | 21.38 | 21.49 | 5,857,826 | -0.17(-0.80%) |
May 20, 2016 | 21.48 | 21.77 | 21.36 | 21.67 | 7,449,557 | +0.21(+0.98%) |
May 19, 2016 | 21.61 | 21.69 | 21.30 | 21.46 | 5,669,089 | -0.25(-1.14%) |
May 18, 2016 | 21.36 | 21.85 | 21.27 | 21.71 | 9,704,020 | +0.38(+1.80%) |
May 17, 2016 | 21.66 | 21.81 | 21.24 | 21.32 | 10,868,375 | -0.49(-2.23%) |
May 16, 2016 | 21.70 | 21.88 | 21.63 | 21.81 | 6,100,581 | +0.02(+0.08%) |
May 13, 2016 | 21.67 | 21.93 | 21.62 | 21.79 | 9,339,248 | +0.18(+0.85%) |
May 12, 2016 | 21.91 | 21.92 | 21.53 | 21.60 | 11,861,795 | -0.15(-0.67%) |
May 11, 2016 | 22.10 | 22.15 | 21.75 | 21.75 | 8,233,798 | -0.38(-1.74%) |
May 10, 2016 | 22.03 | 22.19 | 21.99 | 22.14 | 9,274,448 | +0.13(+0.58%) |
May 09, 2016 | 21.80 | 22.12 | 21.74 | 22.01 | 8,562,079 | +0.18(+0.84%) |
May 06, 2016 | 21.69 | 21.84 | 21.57 | 21.82 | 8,653,467 | +0.01(+0.04%) |
May 05, 2016 | 22.01 | 22.03 | 21.77 | 21.82 | 8,639,207 | +0.01(+0.04%) |
May 04, 2016 | 21.82 | 22.03 | 21.74 | 21.81 | 8,865,745 | -0.16(-0.75%) |
May 03, 2016 | 22.05 | 22.22 | 21.88 | 21.97 | 10,403,084 | -0.26(-1.15%) |