Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.54 | 19.70 | 18.90 | 19.64 | 5,453,468 | +0.02(+0.08%) |
Jul 28, 2016 | 19.99 | 20.04 | 19.38 | 19.63 | 4,693,272 | -0.60(-2.95%) |
Jul 27, 2016 | 20.58 | 20.96 | 20.05 | 20.22 | 4,826,838 | -0.31(-1.51%) |
Jul 26, 2016 | 20.14 | 20.64 | 19.95 | 20.54 | 3,619,314 | +0.37(+1.86%) |
Jul 25, 2016 | 20.03 | 20.23 | 19.53 | 20.16 | 7,190,178 | +0.12(+0.60%) |
Jul 22, 2016 | 20.85 | 21.02 | 20.02 | 20.04 | 5,693,260 | -0.88(-4.22%) |
Jul 21, 2016 | 21.28 | 21.55 | 20.85 | 20.93 | 3,867,063 | -0.25(-1.20%) |
Jul 20, 2016 | 21.16 | 21.57 | 20.85 | 21.18 | 5,212,084 | +0.05(+0.23%) |
Jul 19, 2016 | 21.65 | 21.71 | 20.97 | 21.13 | 6,773,803 | -0.91(-4.12%) |
Jul 18, 2016 | 21.76 | 22.14 | 21.02 | 22.04 | 4,906,592 | +0.20(+0.91%) |
Jul 15, 2016 | 22.28 | 22.30 | 21.51 | 21.84 | 5,066,484 | -0.34(-1.54%) |
Jul 14, 2016 | 21.86 | 22.54 | 21.75 | 22.18 | 9,286,441 | +0.76(+3.53%) |
Jul 13, 2016 | 20.75 | 21.50 | 20.40 | 21.43 | 6,164,953 | +0.71(+3.42%) |
Jul 12, 2016 | 19.90 | 21.08 | 19.80 | 20.72 | 5,492,922 | +1.08(+5.51%) |
Jul 11, 2016 | 19.91 | 20.18 | 19.60 | 19.64 | 4,648,016 | -0.15(-0.76%) |
Jul 08, 2016 | 19.22 | 19.87 | 18.70 | 19.79 | 4,823,349 | +1.08(+5.79%) |
Jul 07, 2016 | 19.03 | 19.36 | 18.61 | 18.70 | 3,806,586 | -0.20(-1.05%) |
Jul 06, 2016 | 18.56 | 18.93 | 18.11 | 18.90 | 6,028,576 | +0.17(+0.89%) |
Jul 05, 2016 | 19.17 | 19.29 | 18.51 | 18.74 | 4,660,972 | -0.54(-2.81%) |
Jul 01, 2016 | 19.04 | 19.28 | 19.28 | 19.28 | 6,080,166 | +0.10(+0.50%) |
Jun 30, 2016 | 19.39 | 19.77 | 18.81 | 19.18 | 5,676,148 | -0.19(-0.99%) |
Jun 29, 2016 | 19.48 | 19.60 | 19.07 | 19.37 | 7,248,508 | +0.22(+1.16%) |
Jun 28, 2016 | 18.99 | 19.48 | 18.78 | 19.15 | 8,278,995 | +0.46(+2.47%) |
Jun 27, 2016 | 19.85 | 19.87 | 18.43 | 18.69 | 9,521,833 | -1.55(-7.67%) |
Jun 24, 2016 | 21.12 | 21.19 | 19.70 | 20.24 | 13,961,256 | -1.76(-8.00%) |
Jun 23, 2016 | 21.64 | 22.02 | 21.35 | 22.00 | 6,109,236 | +0.49(+2.29%) |
Jun 22, 2016 | 21.89 | 22.10 | 21.46 | 21.51 | 4,756,803 | -0.23(-1.06%) |
Jun 21, 2016 | 22.18 | 22.32 | 21.61 | 21.74 | 5,801,832 | -0.52(-2.32%) |
Jun 20, 2016 | 22.72 | 23.28 | 22.21 | 22.25 | 4,350,451 | -0.31(-1.38%) |
Jun 17, 2016 | 22.01 | 22.87 | 22.01 | 22.56 | 8,308,687 | +0.60(+2.75%) |
Jun 16, 2016 | 21.81 | 22.13 | 21.13 | 21.96 | 5,418,758 | -0.07(-0.32%) |
Jun 15, 2016 | 22.14 | 22.55 | 21.69 | 22.03 | 5,787,256 | -0.04(-0.18%) |
Jun 14, 2016 | 22.75 | 23.22 | 21.83 | 22.07 | 5,110,996 | -0.71(-3.11%) |
Jun 13, 2016 | 23.42 | 23.93 | 22.75 | 22.78 | 4,337,372 | -0.49(-2.09%) |
Jun 10, 2016 | 23.40 | 23.90 | 22.95 | 23.27 | 6,129,620 | -0.45(-1.88%) |
Jun 09, 2016 | 24.35 | 24.35 | 23.46 | 23.71 | 6,138,667 | -1.03(-4.15%) |
Jun 08, 2016 | 25.45 | 25.53 | 24.34 | 24.74 | 4,609,949 | -0.70(-2.75%) |
Jun 07, 2016 | 24.98 | 25.80 | 24.91 | 25.44 | 7,840,758 | +0.64(+2.60%) |
Jun 06, 2016 | 23.44 | 24.80 | 23.24 | 24.79 | 9,705,867 | +2.02(+8.88%) |
Jun 03, 2016 | 22.23 | 22.84 | 21.98 | 22.77 | 5,306,051 | +0.50(+2.25%) |
Jun 02, 2016 | 22.00 | 22.50 | 21.89 | 22.27 | 7,867,952 | +0.27(+1.23%) |
Jun 01, 2016 | 22.02 | 22.07 | 21.49 | 22.00 | 4,926,190 | -0.02(-0.07%) |
May 31, 2016 | 22.05 | 22.08 | 21.49 | 22.02 | 7,652,526 | -0.03(-0.14%) |
May 27, 2016 | 23.00 | 22.05 | 22.05 | 22.05 | 8,774,742 | -1.00(-4.35%) |
May 26, 2016 | 23.85 | 24.00 | 22.97 | 23.05 | 7,604,130 | -0.45(-1.90%) |
May 25, 2016 | 22.29 | 23.64 | 22.21 | 23.50 | 9,907,046 | +1.52(+6.92%) |
May 24, 2016 | 23.49 | 23.56 | 21.79 | 21.98 | 15,360,138 | -1.78(-7.50%) |
May 23, 2016 | 23.93 | 24.48 | 23.48 | 23.76 | 10,653,056 | +1.00(+4.41%) |
May 20, 2016 | 22.92 | 23.07 | 22.54 | 22.76 | 5,496,672 | -0.12(-0.52%) |
May 19, 2016 | 22.79 | 23.26 | 22.47 | 22.88 | 4,346,608 | +0.13(+0.56%) |
May 18, 2016 | 23.14 | 23.67 | 22.57 | 22.75 | 4,674,855 | -0.43(-1.85%) |
May 17, 2016 | 22.56 | 23.27 | 22.52 | 23.18 | 4,397,978 | +0.40(+1.75%) |
May 16, 2016 | 22.12 | 22.92 | 22.11 | 22.78 | 4,231,385 | +0.77(+3.51%) |
May 13, 2016 | 22.22 | 22.49 | 21.61 | 22.01 | 5,869,489 | -0.16(-0.72%) |
May 12, 2016 | 24.11 | 24.20 | 21.95 | 22.17 | 6,872,042 | -1.28(-5.47%) |
May 11, 2016 | 23.92 | 24.11 | 23.18 | 23.45 | 4,755,604 | -0.59(-2.45%) |
May 10, 2016 | 23.95 | 24.28 | 22.76 | 24.04 | 6,720,081 | +0.07(+0.30%) |
May 09, 2016 | 24.42 | 24.55 | 23.90 | 23.97 | 2,968,891 | -0.46(-1.90%) |
May 06, 2016 | 24.03 | 25.03 | 24.00 | 24.43 | 3,737,271 | +0.17(+0.68%) |
May 05, 2016 | 24.43 | 25.25 | 23.66 | 24.27 | 9,530,313 | -1.04(-4.11%) |
May 04, 2016 | 24.55 | 25.38 | 24.27 | 25.31 | 6,360,202 | +0.35(+1.39%) |
May 03, 2016 | 25.97 | 26.03 | 24.58 | 24.96 | 4,354,086 | -1.32(-5.01%) |