Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.28 | 30.62 | 29.70 | 30.25 | 408,495 | -0.21(-0.69%) |
Jul 28, 2016 | 29.14 | 30.57 | 28.43 | 30.46 | 1,223,486 | -0.47(-1.52%) |
Jul 27, 2016 | 30.95 | 31.04 | 30.54 | 30.93 | 552,358 | +0.21(+0.68%) |
Jul 26, 2016 | 30.60 | 31.41 | 30.54 | 30.72 | 968,359 | +0.24(+0.79%) |
Jul 25, 2016 | 28.43 | 30.65 | 28.40 | 30.48 | 2,060,097 | +2.99(+10.88%) |
Jul 22, 2016 | 26.65 | 27.52 | 26.51 | 27.49 | 522,330 | +0.76(+2.84%) |
Jul 21, 2016 | 27.28 | 27.45 | 26.68 | 26.73 | 468,313 | -0.46(-1.69%) |
Jul 20, 2016 | 26.82 | 27.68 | 26.80 | 27.19 | 951,996 | +0.90(+3.42%) |
Jul 19, 2016 | 26.66 | 27.12 | 26.22 | 26.29 | 778,105 | -0.50(-1.87%) |
Jul 18, 2016 | 26.49 | 26.90 | 26.28 | 26.79 | 973,283 | +0.39(+1.48%) |
Jul 15, 2016 | 25.78 | 26.79 | 25.35 | 26.40 | 1,135,086 | +0.82(+3.21%) |
Jul 14, 2016 | 24.86 | 25.86 | 24.84 | 25.58 | 1,016,127 | +0.84(+3.40%) |
Jul 13, 2016 | 25.14 | 25.71 | 24.59 | 24.74 | 814,154 | -0.21(-0.84%) |
Jul 12, 2016 | 25.00 | 25.00 | 24.34 | 24.95 | 479,859 | +0.20(+0.81%) |
Jul 11, 2016 | 24.67 | 24.97 | 24.47 | 24.75 | 604,674 | +0.24(+0.98%) |
Jul 08, 2016 | 24.13 | 24.56 | 23.80 | 24.51 | 372,552 | +0.65(+2.72%) |
Jul 07, 2016 | 23.40 | 23.96 | 23.40 | 23.86 | 351,438 | +0.36(+1.53%) |
Jul 05, 2016 | 23.60 | 23.65 | 23.02 | 23.50 | 352,881 | -0.15(-0.63%) |
Jul 01, 2016 | 24.21 | 23.65 | 23.65 | 23.65 | 624,300 | -0.55(-2.27%) |
Jun 30, 2016 | 24.13 | 24.13 | 23.72 | 24.20 | 908,979 | +0.18(+0.75%) |
Jun 29, 2016 | 23.78 | 24.27 | 23.30 | 24.02 | 883,813 | +0.49(+2.08%) |
Jun 28, 2016 | 22.52 | 23.59 | 22.52 | 23.53 | 952,768 | +1.20(+5.37%) |
Jun 27, 2016 | 24.15 | 24.35 | 22.04 | 22.33 | 1,269,742 | -1.90(-7.84%) |
Jun 24, 2016 | 23.75 | 25.02 | 23.75 | 24.23 | 5,781,661 | -0.97(-3.85%) |
Jun 23, 2016 | 24.73 | 25.58 | 24.66 | 25.20 | 671,978 | +0.60(+2.44%) |
Jun 22, 2016 | 24.80 | 24.93 | 24.27 | 24.60 | 703,319 | -0.28(-1.13%) |
Jun 21, 2016 | 24.94 | 24.98 | 24.06 | 24.88 | 707,104 | -0.01(-0.04%) |
Jun 20, 2016 | 25.20 | 25.40 | 24.71 | 24.89 | 1,099,745 | -0.08(-0.32%) |
Jun 17, 2016 | 26.65 | 27.39 | 24.82 | 24.97 | 1,195,589 | -0.48(-1.89%) |
Jun 16, 2016 | 25.72 | 25.72 | 24.87 | 25.45 | 636,251 | -0.36(-1.39%) |
Jun 15, 2016 | 25.12 | 26.15 | 24.82 | 25.81 | 990,482 | +1.33(+5.43%) |
Jun 14, 2016 | 24.09 | 24.53 | 23.98 | 24.48 | 375,043 | +0.37(+1.53%) |
Jun 13, 2016 | 24.36 | 24.55 | 24.04 | 24.11 | 581,369 | -0.42(-1.71%) |
Jun 10, 2016 | 24.48 | 25.05 | 24.06 | 24.53 | 668,281 | -0.15(-0.61%) |
Jun 09, 2016 | 24.66 | 24.76 | 24.29 | 24.68 | 403,277 | -0.10(-0.40%) |
Jun 08, 2016 | 24.86 | 25.25 | 24.54 | 24.78 | 571,369 | -0.08(-0.32%) |
Jun 07, 2016 | 25.03 | 25.31 | 24.83 | 24.86 | 294,068 | -0.25(-1.00%) |
Jun 06, 2016 | 24.65 | 25.19 | 24.44 | 25.11 | 421,272 | +0.58(+2.36%) |
Jun 03, 2016 | 24.26 | 24.59 | 24.17 | 24.53 | 472,716 | +0.04(+0.16%) |
Jun 02, 2016 | 25.40 | 25.72 | 24.49 | 24.49 | 1,001,042 | -0.87(-3.43%) |
Jun 01, 2016 | 25.45 | 25.85 | 25.13 | 25.36 | 673,987 | +0.02(+0.08%) |
May 31, 2016 | 25.50 | 26.00 | 25.14 | 25.34 | 907,429 | +0.92(+3.77%) |
May 27, 2016 | 23.86 | 24.42 | 24.42 | 24.42 | 746,900 | +0.47(+1.96%) |
May 26, 2016 | 22.89 | 24.25 | 22.89 | 23.95 | 721,557 | +1.17(+5.14%) |
May 25, 2016 | 22.00 | 23.03 | 22.00 | 22.78 | 922,443 | +0.80(+3.64%) |
May 24, 2016 | 22.46 | 22.48 | 21.78 | 21.98 | 1,090,569 | -0.45(-2.01%) |
May 23, 2016 | 22.53 | 22.89 | 22.11 | 22.43 | 553,471 | -0.03(-0.13%) |
May 20, 2016 | 21.84 | 22.82 | 21.72 | 22.46 | 830,755 | +0.75(+3.45%) |
May 19, 2016 | 22.74 | 22.85 | 20.80 | 21.71 | 1,937,928 | -1.35(-5.85%) |
May 18, 2016 | 22.62 | 23.14 | 22.55 | 23.06 | 247,044 | +0.35(+1.54%) |
May 17, 2016 | 23.11 | 23.31 | 22.59 | 22.71 | 527,115 | -0.47(-2.03%) |
May 16, 2016 | 23.33 | 23.70 | 23.12 | 23.18 | 661,640 | -0.26(-1.11%) |
May 13, 2016 | 23.94 | 24.22 | 23.28 | 23.44 | 619,357 | -0.46(-1.92%) |
May 12, 2016 | 23.70 | 24.16 | 23.55 | 23.90 | 606,729 | +0.18(+0.76%) |
May 11, 2016 | 23.50 | 24.03 | 23.50 | 23.72 | 326,312 | +0.23(+0.98%) |
May 10, 2016 | 23.89 | 23.90 | 23.23 | 23.49 | 566,361 | -0.41(-1.72%) |
May 09, 2016 | 24.47 | 24.63 | 23.77 | 23.90 | 576,136 | -0.57(-2.33%) |
May 06, 2016 | 24.59 | 24.73 | 23.80 | 24.47 | 631,461 | -0.19(-0.77%) |
May 05, 2016 | 25.00 | 25.11 | 23.43 | 24.66 | 1,246,214 | -0.34(-1.36%) |
May 04, 2016 | 26.04 | 26.54 | 24.82 | 25.00 | 954,306 | -1.00(-3.85%) |
May 03, 2016 | 25.87 | 26.44 | 25.60 | 26.00 | 1,158,127 | +0.50(+1.96%) |