Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.12 | 25.04 | 23.91 | 25.00 | 8,451,563 | +0.81(+3.34%) |
Jul 28, 2016 | 24.15 | 24.96 | 24.07 | 24.20 | 5,983,962 | +0.12(+0.49%) |
Jul 27, 2016 | 23.91 | 24.26 | 23.77 | 24.08 | 5,614,494 | +0.18(+0.75%) |
Jul 26, 2016 | 23.96 | 24.02 | 23.59 | 23.90 | 4,106,316 | -0.05(-0.20%) |
Jul 25, 2016 | 24.25 | 24.33 | 23.91 | 23.95 | 3,844,976 | -0.35(-1.45%) |
Jul 22, 2016 | 24.21 | 24.34 | 24.11 | 24.30 | 1,800,908 | +0.11(+0.46%) |
Jul 21, 2016 | 24.21 | 24.44 | 24.15 | 24.19 | 2,139,627 | -0.08(-0.31%) |
Jul 20, 2016 | 24.09 | 24.30 | 23.73 | 24.26 | 5,469,266 | +0.37(+1.56%) |
Jul 19, 2016 | 24.02 | 24.14 | 23.85 | 23.89 | 3,005,097 | -0.28(-1.17%) |
Jul 18, 2016 | 24.07 | 24.21 | 23.94 | 24.17 | 2,516,037 | +0.21(+0.86%) |
Jul 15, 2016 | 23.96 | 24.19 | 23.75 | 23.97 | 3,114,903 | +0.03(+0.14%) |
Jul 14, 2016 | 24.35 | 24.42 | 23.81 | 23.93 | 4,879,518 | +0.12(+0.49%) |
Jul 13, 2016 | 24.10 | 24.19 | 23.64 | 23.82 | 3,855,432 | -0.26(-1.06%) |
Jul 12, 2016 | 23.75 | 24.22 | 23.74 | 24.07 | 4,417,503 | +0.61(+2.62%) |
Jul 11, 2016 | 23.51 | 23.70 | 23.21 | 23.46 | 3,590,510 | -0.02(-0.09%) |
Jul 08, 2016 | 22.76 | 23.50 | 22.52 | 23.48 | 4,830,420 | +0.95(+4.23%) |
Jul 07, 2016 | 22.45 | 22.85 | 22.32 | 22.52 | 4,802,219 | +0.05(+0.22%) |
Jul 06, 2016 | 22.03 | 22.49 | 21.83 | 22.48 | 4,323,006 | +0.16(+0.71%) |
Jul 05, 2016 | 22.52 | 22.57 | 22.12 | 22.32 | 3,559,863 | -0.53(-2.33%) |
Jul 01, 2016 | 23.06 | 22.85 | 22.85 | 22.85 | 4,116,040 | -0.21(-0.90%) |
Jun 30, 2016 | 22.46 | 23.07 | 22.29 | 23.06 | 7,060,641 | +0.61(+2.74%) |
Jun 29, 2016 | 21.71 | 22.45 | 21.59 | 22.44 | 7,229,269 | +1.01(+4.71%) |
Jun 28, 2016 | 21.44 | 21.57 | 21.13 | 21.43 | 9,840,710 | +0.37(+1.74%) |
Jun 27, 2016 | 21.73 | 21.82 | 20.99 | 21.07 | 6,567,726 | -0.95(-4.31%) |
Jun 24, 2016 | 22.14 | 22.69 | 21.99 | 22.01 | 7,625,472 | -1.74(-7.32%) |
Jun 23, 2016 | 23.59 | 23.75 | 23.43 | 23.75 | 2,986,275 | +0.58(+2.49%) |
Jun 22, 2016 | 23.22 | 23.38 | 23.10 | 23.17 | 6,251,657 | -0.05(-0.21%) |
Jun 21, 2016 | 23.23 | 23.35 | 23.06 | 23.22 | 2,760,398 | +0.03(+0.15%) |
Jun 20, 2016 | 23.34 | 23.63 | 23.17 | 23.19 | 5,467,133 | +0.28(+1.23%) |
Jun 17, 2016 | 22.73 | 23.02 | 22.67 | 22.91 | 5,526,965 | +0.21(+0.91%) |
Jun 16, 2016 | 22.44 | 22.75 | 22.12 | 22.70 | 4,408,391 | +0.00(+0.00%) |
Jun 15, 2016 | 22.83 | 23.13 | 22.68 | 22.70 | 5,720,110 | +0.10(+0.43%) |
Jun 14, 2016 | 22.75 | 22.98 | 22.53 | 22.60 | 5,457,343 | -0.25(-1.08%) |
Jun 13, 2016 | 23.04 | 23.22 | 22.82 | 22.85 | 5,175,541 | -0.36(-1.54%) |
Jun 10, 2016 | 23.29 | 23.30 | 23.04 | 23.21 | 5,537,520 | -0.43(-1.83%) |
Jun 09, 2016 | 24.12 | 24.18 | 23.47 | 23.64 | 6,950,774 | -0.57(-2.35%) |
Jun 08, 2016 | 24.34 | 24.53 | 24.15 | 24.21 | 2,541,389 | -0.14(-0.56%) |
Jun 07, 2016 | 24.60 | 24.60 | 24.35 | 24.35 | 4,689,761 | -0.24(-0.98%) |
Jun 06, 2016 | 24.48 | 24.90 | 24.37 | 24.59 | 4,998,985 | +0.14(+0.59%) |
Jun 03, 2016 | 24.33 | 24.54 | 24.03 | 24.45 | 4,650,698 | -0.13(-0.53%) |
Jun 02, 2016 | 24.70 | 24.75 | 24.34 | 24.58 | 8,170,731 | -0.71(-2.82%) |
Jun 01, 2016 | 25.38 | 25.45 | 25.08 | 25.29 | 5,217,143 | -0.36(-1.42%) |
May 31, 2016 | 25.80 | 25.85 | 25.46 | 25.65 | 5,206,681 | -0.01(-0.03%) |
May 27, 2016 | 25.45 | 25.66 | 25.66 | 25.66 | 2,574,645 | +0.23(+0.89%) |
May 26, 2016 | 25.72 | 25.84 | 25.41 | 25.43 | 2,908,567 | -0.32(-1.23%) |
May 25, 2016 | 25.23 | 25.81 | 25.23 | 25.75 | 5,673,094 | +0.63(+2.52%) |
May 24, 2016 | 24.67 | 25.19 | 24.64 | 25.12 | 3,505,328 | +0.62(+2.52%) |
May 23, 2016 | 24.35 | 24.63 | 24.31 | 24.50 | 4,514,485 | +0.08(+0.31%) |
May 20, 2016 | 24.36 | 24.66 | 24.33 | 24.42 | 2,616,122 | +0.24(+0.99%) |
May 19, 2016 | 24.23 | 24.34 | 23.89 | 24.18 | 5,386,802 | -0.27(-1.12%) |
May 18, 2016 | 24.01 | 24.57 | 23.96 | 24.46 | 6,629,946 | +0.37(+1.54%) |
May 17, 2016 | 24.16 | 24.48 | 24.00 | 24.09 | 4,419,365 | -0.12(-0.51%) |
May 16, 2016 | 24.14 | 24.42 | 24.07 | 24.21 | 2,960,011 | +0.14(+0.60%) |
May 13, 2016 | 24.60 | 24.93 | 24.00 | 24.07 | 5,527,828 | -0.55(-2.23%) |
May 12, 2016 | 24.68 | 24.90 | 24.40 | 24.62 | 7,677,025 | +0.12(+0.48%) |
May 11, 2016 | 24.94 | 25.03 | 24.49 | 24.50 | 7,329,720 | -0.60(-2.38%) |
May 10, 2016 | 24.88 | 25.13 | 24.75 | 25.10 | 2,700,289 | +0.41(+1.64%) |
May 09, 2016 | 24.73 | 24.87 | 24.62 | 24.69 | 4,822,861 | -0.10(-0.42%) |
May 06, 2016 | 24.38 | 24.84 | 24.30 | 24.80 | 3,280,817 | +0.19(+0.75%) |
May 05, 2016 | 24.79 | 24.98 | 24.52 | 24.61 | 3,833,449 | -0.14(-0.56%) |
May 04, 2016 | 24.98 | 25.26 | 24.59 | 24.75 | 3,712,753 | -0.53(-2.09%) |
May 03, 2016 | 25.58 | 25.67 | 24.91 | 25.28 | 3,809,305 | -0.65(-2.49%) |