Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.91 | 20.29 | 18.84 | 19.91 | 5,866,792 | +0.13(+0.64%) |
Jul 28, 2016 | 25.75 | 25.93 | 19.59 | 19.79 | 11,964,924 | -6.78(-25.52%) |
Jul 27, 2016 | 27.08 | 27.25 | 26.33 | 26.57 | 1,825,703 | -0.52(-1.91%) |
Jul 26, 2016 | 26.91 | 27.25 | 26.83 | 27.08 | 897,033 | +0.23(+0.87%) |
Jul 25, 2016 | 26.56 | 26.91 | 26.44 | 26.85 | 956,159 | +0.13(+0.47%) |
Jul 22, 2016 | 26.42 | 26.81 | 26.33 | 26.72 | 915,250 | +0.20(+0.77%) |
Jul 21, 2016 | 26.44 | 26.76 | 26.23 | 26.52 | 744,925 | +0.08(+0.30%) |
Jul 20, 2016 | 26.20 | 26.65 | 25.93 | 26.44 | 593,404 | +0.40(+1.54%) |
Jul 19, 2016 | 26.26 | 26.56 | 25.91 | 26.04 | 571,159 | -0.23(-0.89%) |
Jul 18, 2016 | 25.78 | 26.44 | 25.39 | 26.27 | 1,393,800 | +0.51(+1.97%) |
Jul 15, 2016 | 26.08 | 26.21 | 25.77 | 25.77 | 733,744 | -0.19(-0.71%) |
Jul 14, 2016 | 26.21 | 26.49 | 25.89 | 25.95 | 987,936 | -0.04(-0.15%) |
Jul 13, 2016 | 27.27 | 27.42 | 25.95 | 25.99 | 2,935,913 | +0.29(+1.14%) |
Jul 12, 2016 | 25.24 | 25.80 | 25.20 | 25.70 | 1,247,045 | +0.58(+2.29%) |
Jul 11, 2016 | 25.02 | 25.20 | 24.92 | 25.12 | 959,761 | +0.21(+0.86%) |
Jul 08, 2016 | 24.31 | 25.11 | 24.12 | 24.91 | 1,654,202 | +0.79(+3.28%) |
Jul 07, 2016 | 23.87 | 24.21 | 23.82 | 24.12 | 1,665,068 | +0.32(+1.35%) |
Jul 06, 2016 | 23.41 | 23.95 | 23.23 | 23.80 | 1,302,816 | +0.33(+1.41%) |
Jul 05, 2016 | 24.00 | 24.21 | 23.06 | 23.46 | 1,458,520 | -0.76(-3.14%) |
Jul 01, 2016 | 23.54 | 24.22 | 24.22 | 24.22 | 1,426,881 | +0.53(+2.22%) |
Jun 30, 2016 | 23.30 | 23.78 | 22.81 | 23.70 | 2,048,390 | +0.04(+0.16%) |
Jun 29, 2016 | 23.41 | 23.77 | 22.67 | 23.66 | 1,555,185 | +0.60(+2.58%) |
Jun 28, 2016 | 23.17 | 23.46 | 22.93 | 23.06 | 1,619,965 | +0.07(+0.30%) |
Jun 27, 2016 | 23.87 | 23.90 | 22.70 | 23.00 | 1,521,683 | -0.91(-3.80%) |
Jun 24, 2016 | 24.00 | 24.30 | 23.74 | 23.90 | 7,430,742 | -1.19(-4.74%) |
Jun 23, 2016 | 25.11 | 25.36 | 24.90 | 25.09 | 1,122,560 | +0.31(+1.26%) |
Jun 22, 2016 | 24.08 | 25.23 | 23.97 | 24.78 | 1,964,846 | +0.63(+2.63%) |
Jun 21, 2016 | 25.14 | 25.14 | 23.89 | 24.15 | 1,855,015 | -1.15(-4.55%) |
Jun 20, 2016 | 25.05 | 25.66 | 24.95 | 25.30 | 1,003,671 | +0.66(+2.69%) |
Jun 17, 2016 | 24.55 | 25.22 | 24.30 | 24.63 | 1,206,287 | -0.06(-0.24%) |
Jun 16, 2016 | 24.68 | 24.84 | 24.34 | 24.69 | 777,988 | -0.20(-0.78%) |
Jun 15, 2016 | 24.75 | 25.41 | 24.50 | 24.89 | 838,499 | +0.24(+0.99%) |
Jun 14, 2016 | 24.70 | 24.84 | 24.25 | 24.64 | 706,672 | -0.11(-0.43%) |
Jun 13, 2016 | 24.92 | 25.01 | 24.59 | 24.75 | 1,011,493 | -0.27(-1.09%) |
Jun 10, 2016 | 25.22 | 25.29 | 24.61 | 25.02 | 703,879 | -0.51(-1.99%) |
Jun 09, 2016 | 25.86 | 25.89 | 25.32 | 25.53 | 811,530 | -0.49(-1.87%) |
Jun 08, 2016 | 25.93 | 26.25 | 25.93 | 26.02 | 661,247 | +0.09(+0.34%) |
Jun 07, 2016 | 25.34 | 26.05 | 25.29 | 25.93 | 643,427 | +0.46(+1.79%) |
Jun 06, 2016 | 25.45 | 25.72 | 25.17 | 25.48 | 677,845 | -0.06(-0.23%) |
Jun 03, 2016 | 25.49 | 25.67 | 25.12 | 25.54 | 875,113 | -0.02(-0.08%) |
Jun 02, 2016 | 25.09 | 25.69 | 24.93 | 25.55 | 878,376 | +0.40(+1.58%) |
Jun 01, 2016 | 25.00 | 25.32 | 24.61 | 25.16 | 1,213,020 | -0.07(-0.27%) |
May 31, 2016 | 25.25 | 25.41 | 25.00 | 25.23 | 877,471 | -0.03(-0.11%) |
May 27, 2016 | 24.82 | 25.25 | 25.25 | 25.25 | 660,203 | +0.30(+1.20%) |
May 26, 2016 | 24.74 | 25.06 | 24.57 | 24.95 | 978,313 | +0.24(+0.98%) |
May 25, 2016 | 24.23 | 24.98 | 24.21 | 24.71 | 1,719,310 | +0.49(+2.04%) |
May 24, 2016 | 23.97 | 24.40 | 23.74 | 24.22 | 1,104,422 | +0.27(+1.13%) |
May 23, 2016 | 24.26 | 24.67 | 23.94 | 23.95 | 1,083,640 | -0.48(-1.98%) |
May 20, 2016 | 23.96 | 24.62 | 23.96 | 24.43 | 1,185,321 | +0.38(+1.57%) |
May 19, 2016 | 23.70 | 24.35 | 23.60 | 24.05 | 940,963 | +0.29(+1.22%) |
May 18, 2016 | 23.89 | 23.97 | 23.36 | 23.76 | 1,647,929 | -0.34(-1.41%) |
May 17, 2016 | 24.28 | 24.52 | 23.92 | 24.10 | 1,157,289 | -0.17(-0.72%) |
May 16, 2016 | 24.26 | 24.49 | 23.94 | 24.28 | 1,177,498 | -0.01(-0.04%) |
May 13, 2016 | 24.10 | 24.58 | 24.03 | 24.29 | 1,678,408 | +0.04(+0.16%) |
May 12, 2016 | 24.60 | 24.89 | 24.02 | 24.25 | 1,379,092 | -0.59(-2.38%) |
May 11, 2016 | 25.13 | 25.29 | 24.64 | 24.84 | 1,515,291 | -0.69(-2.69%) |
May 10, 2016 | 25.67 | 25.86 | 25.24 | 25.53 | 1,164,969 | +0.10(+0.38%) |
May 09, 2016 | 25.12 | 25.66 | 24.87 | 25.43 | 1,530,203 | +0.31(+1.23%) |
May 06, 2016 | 25.07 | 25.33 | 24.71 | 25.12 | 1,808,268 | -0.01(-0.04%) |
May 05, 2016 | 24.98 | 25.32 | 24.91 | 25.13 | 2,338,958 | -0.33(-1.29%) |
May 04, 2016 | 25.15 | 26.16 | 25.07 | 25.46 | 1,816,734 | +0.26(+1.04%) |
May 03, 2016 | 25.02 | 25.50 | 24.69 | 25.20 | 2,499,991 | +0.00(+0.00%) |