Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.15 | 27.30 | 26.45 | 27.24 | 2,582,403 | +0.26(+0.96%) |
Jul 28, 2016 | 27.82 | 28.94 | 26.84 | 26.98 | 7,815,860 | +2.63(+10.80%) |
Jul 27, 2016 | 24.90 | 25.09 | 24.21 | 24.35 | 3,202,727 | -0.60(-2.40%) |
Jul 26, 2016 | 24.86 | 25.13 | 24.66 | 24.95 | 2,513,095 | +0.16(+0.65%) |
Jul 25, 2016 | 24.93 | 24.96 | 24.71 | 24.79 | 1,137,709 | -0.09(-0.36%) |
Jul 22, 2016 | 24.98 | 25.14 | 24.73 | 24.88 | 1,603,010 | -0.06(-0.24%) |
Jul 21, 2016 | 25.23 | 25.44 | 24.73 | 24.94 | 3,088,222 | -0.28(-1.11%) |
Jul 20, 2016 | 25.11 | 25.30 | 24.97 | 25.22 | 1,146,219 | +0.12(+0.48%) |
Jul 19, 2016 | 24.84 | 25.21 | 24.84 | 25.10 | 1,218,304 | +0.13(+0.52%) |
Jul 18, 2016 | 25.27 | 25.27 | 24.79 | 24.97 | 1,925,149 | +0.06(+0.24%) |
Jul 15, 2016 | 24.75 | 25.03 | 24.60 | 24.91 | 1,579,470 | +0.27(+1.10%) |
Jul 14, 2016 | 24.65 | 24.76 | 24.33 | 24.64 | 937,216 | +0.22(+0.90%) |
Jul 13, 2016 | 24.68 | 25.00 | 24.36 | 24.42 | 1,671,365 | -0.14(-0.57%) |
Jul 12, 2016 | 24.40 | 24.77 | 24.19 | 24.56 | 1,875,394 | +0.41(+1.70%) |
Jul 11, 2016 | 24.29 | 24.63 | 24.00 | 24.15 | 1,897,129 | -0.06(-0.25%) |
Jul 08, 2016 | 23.58 | 24.23 | 23.42 | 24.21 | 2,527,293 | +0.79(+3.37%) |
Jul 07, 2016 | 22.96 | 23.50 | 22.96 | 23.42 | 2,548,017 | +0.89(+3.95%) |
Jul 05, 2016 | 21.33 | 22.54 | 21.24 | 22.53 | 5,614,389 | +1.26(+5.92%) |
Jul 01, 2016 | 21.05 | 21.27 | 21.27 | 21.27 | 1,678,300 | +0.31(+1.48%) |
Jun 30, 2016 | 20.70 | 20.98 | 20.44 | 20.96 | 2,254,433 | +0.38(+1.85%) |
Jun 29, 2016 | 20.68 | 20.74 | 20.42 | 20.58 | 2,114,469 | +0.21(+1.03%) |
Jun 28, 2016 | 20.44 | 20.84 | 20.05 | 20.37 | 1,757,173 | +0.07(+0.34%) |
Jun 27, 2016 | 21.23 | 21.41 | 20.22 | 20.30 | 2,262,621 | -1.16(-5.41%) |
Jun 24, 2016 | 21.69 | 22.08 | 21.27 | 21.46 | 3,941,325 | -1.36(-5.96%) |
Jun 23, 2016 | 22.82 | 22.93 | 22.64 | 22.82 | 1,483,099 | +0.26(+1.15%) |
Jun 22, 2016 | 22.63 | 22.76 | 22.51 | 22.56 | 1,634,961 | -0.09(-0.40%) |
Jun 21, 2016 | 22.86 | 22.92 | 22.57 | 22.65 | 2,906,463 | -0.20(-0.88%) |
Jun 20, 2016 | 23.26 | 23.42 | 22.84 | 22.85 | 1,539,139 | -0.14(-0.61%) |
Jun 17, 2016 | 23.10 | 23.27 | 22.80 | 22.99 | 2,627,613 | -0.07(-0.30%) |
Jun 16, 2016 | 22.66 | 23.12 | 22.36 | 23.06 | 2,002,260 | +0.22(+0.96%) |
Jun 15, 2016 | 22.76 | 23.12 | 22.50 | 22.84 | 2,354,402 | +0.09(+0.40%) |
Jun 14, 2016 | 23.01 | 23.14 | 22.57 | 22.75 | 1,762,622 | -0.35(-1.52%) |
Jun 13, 2016 | 23.41 | 23.67 | 23.07 | 23.10 | 1,000,164 | -0.49(-2.08%) |
Jun 10, 2016 | 24.07 | 24.21 | 23.57 | 23.59 | 977,607 | -0.46(-1.91%) |
Jun 09, 2016 | 24.17 | 24.23 | 23.91 | 24.05 | 750,469 | -0.15(-0.62%) |
Jun 08, 2016 | 24.24 | 24.28 | 24.02 | 24.20 | 1,512,787 | -0.02(-0.08%) |
Jun 07, 2016 | 24.39 | 24.40 | 24.11 | 24.22 | 1,938,329 | -0.06(-0.25%) |
Jun 06, 2016 | 24.58 | 24.68 | 24.27 | 24.28 | 1,575,858 | -0.32(-1.30%) |
Jun 03, 2016 | 24.45 | 24.63 | 24.18 | 24.60 | 936,990 | +0.03(+0.12%) |
Jun 02, 2016 | 24.23 | 24.77 | 24.23 | 24.57 | 2,063,774 | +0.06(+0.24%) |
Jun 01, 2016 | 23.97 | 24.55 | 23.91 | 24.51 | 1,819,200 | +0.41(+1.70%) |
May 31, 2016 | 23.54 | 24.27 | 23.54 | 24.10 | 1,921,295 | +0.55(+2.34%) |
May 27, 2016 | 23.37 | 23.55 | 23.55 | 23.55 | 1,443,900 | +0.18(+0.77%) |
May 26, 2016 | 23.12 | 23.46 | 23.06 | 23.37 | 2,483,474 | +0.26(+1.13%) |
May 25, 2016 | 23.28 | 23.50 | 23.06 | 23.11 | 2,122,558 | -0.11(-0.47%) |
May 24, 2016 | 22.81 | 23.29 | 22.78 | 23.22 | 1,411,536 | +0.54(+2.38%) |
May 23, 2016 | 22.30 | 22.74 | 22.16 | 22.68 | 1,707,726 | +0.45(+2.02%) |
May 20, 2016 | 21.98 | 22.44 | 21.96 | 22.23 | 1,522,035 | +0.25(+1.14%) |
May 19, 2016 | 21.90 | 22.11 | 21.66 | 21.98 | 1,854,155 | +0.00(+0.00%) |
May 18, 2016 | 21.81 | 22.23 | 21.75 | 21.98 | 1,838,245 | +0.01(+0.05%) |
May 17, 2016 | 22.37 | 22.37 | 21.91 | 21.97 | 2,231,381 | -0.39(-1.74%) |
May 16, 2016 | 22.36 | 22.57 | 22.23 | 22.36 | 1,042,513 | +0.06(+0.27%) |
May 13, 2016 | 22.77 | 22.91 | 22.24 | 22.30 | 1,456,354 | -0.51(-2.24%) |
May 12, 2016 | 23.32 | 23.48 | 22.70 | 22.81 | 1,777,756 | -0.46(-1.98%) |
May 11, 2016 | 23.28 | 23.39 | 23.15 | 23.27 | 1,641,946 | -0.15(-0.64%) |
May 10, 2016 | 23.51 | 23.65 | 23.03 | 23.42 | 1,947,237 | +0.03(+0.13%) |
May 09, 2016 | 23.39 | 23.69 | 23.22 | 23.39 | 2,325,090 | +0.01(+0.04%) |
May 06, 2016 | 23.60 | 23.64 | 22.92 | 23.38 | 2,498,027 | -0.38(-1.60%) |
May 05, 2016 | 25.25 | 26.00 | 23.42 | 23.76 | 7,424,249 | +0.63(+2.72%) |
May 04, 2016 | 23.06 | 23.22 | 22.78 | 23.13 | 2,802,995 | -0.03(-0.13%) |
May 03, 2016 | 22.96 | 23.22 | 22.81 | 23.16 | 1,537,288 | -0.04(-0.17%) |