Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.33 | 24.56 | 23.98 | 24.28 | 13,047,320 | -0.06(-0.25%) |
Jul 28, 2016 | 24.44 | 24.79 | 23.83 | 24.34 | 24,280,806 | +0.68(+2.87%) |
Jul 27, 2016 | 23.99 | 24.11 | 23.52 | 23.66 | 10,731,153 | -0.32(-1.33%) |
Jul 26, 2016 | 23.71 | 23.99 | 23.64 | 23.98 | 6,308,860 | +0.28(+1.18%) |
Jul 25, 2016 | 23.92 | 23.98 | 23.62 | 23.70 | 7,567,593 | -0.22(-0.92%) |
Jul 22, 2016 | 23.86 | 24.01 | 23.70 | 23.92 | 11,054,201 | +0.00(+0.00%) |
Jul 21, 2016 | 24.18 | 24.28 | 23.73 | 23.92 | 7,737,643 | -0.34(-1.40%) |
Jul 20, 2016 | 24.04 | 24.45 | 23.82 | 24.26 | 10,868,362 | +0.51(+2.15%) |
Jul 19, 2016 | 23.54 | 23.81 | 23.50 | 23.75 | 7,539,526 | +0.17(+0.72%) |
Jul 18, 2016 | 23.66 | 23.71 | 23.51 | 23.58 | 5,210,764 | +0.00(+0.00%) |
Jul 15, 2016 | 23.89 | 23.94 | 23.52 | 23.58 | 6,094,254 | -0.20(-0.84%) |
Jul 14, 2016 | 23.79 | 23.86 | 23.66 | 23.78 | 7,583,495 | +0.15(+0.63%) |
Jul 13, 2016 | 23.70 | 23.77 | 23.55 | 23.63 | 7,704,495 | -0.01(-0.04%) |
Jul 12, 2016 | 23.83 | 23.99 | 23.58 | 23.64 | 11,958,780 | -0.13(-0.55%) |
Jul 11, 2016 | 23.96 | 23.98 | 23.76 | 23.77 | 6,401,541 | -0.13(-0.54%) |
Jul 08, 2016 | 23.80 | 23.97 | 23.66 | 23.90 | 6,861,125 | +0.24(+1.01%) |
Jul 07, 2016 | 23.67 | 23.80 | 23.54 | 23.66 | 7,007,514 | -0.01(-0.04%) |
Jul 06, 2016 | 23.21 | 23.69 | 23.16 | 23.67 | 12,576,748 | +0.37(+1.59%) |
Jul 05, 2016 | 23.29 | 23.43 | 23.21 | 23.30 | 10,843,266 | -0.11(-0.47%) |
Jul 01, 2016 | 23.40 | 23.41 | 23.41 | 23.41 | 8,180,200 | +0.04(+0.17%) |
Jun 30, 2016 | 23.07 | 23.37 | 23.04 | 23.37 | 11,094,745 | +0.34(+1.48%) |
Jun 29, 2016 | 22.55 | 23.12 | 22.55 | 23.03 | 12,689,583 | +0.68(+3.04%) |
Jun 28, 2016 | 22.20 | 22.37 | 22.10 | 22.35 | 14,216,357 | +0.37(+1.68%) |
Jun 27, 2016 | 22.22 | 22.28 | 21.83 | 21.98 | 14,233,126 | -0.39(-1.74%) |
Jun 24, 2016 | 22.35 | 22.95 | 22.30 | 22.37 | 39,356,608 | -0.60(-2.61%) |
Jun 23, 2016 | 22.91 | 22.97 | 22.84 | 22.97 | 11,494,715 | +0.31(+1.37%) |
Jun 22, 2016 | 22.85 | 22.98 | 22.57 | 22.66 | 8,446,606 | -0.10(-0.44%) |
Jun 21, 2016 | 22.97 | 23.02 | 22.68 | 22.76 | 9,824,932 | -0.09(-0.39%) |
Jun 20, 2016 | 22.77 | 22.96 | 22.71 | 22.85 | 10,088,276 | +0.36(+1.60%) |
Jun 17, 2016 | 22.87 | 22.91 | 22.32 | 22.49 | 40,495,408 | -0.34(-1.49%) |
Jun 16, 2016 | 22.72 | 22.84 | 22.51 | 22.83 | 5,474,764 | +0.03(+0.13%) |
Jun 15, 2016 | 23.02 | 23.04 | 22.75 | 22.80 | 6,450,821 | -0.13(-0.57%) |
Jun 14, 2016 | 22.87 | 22.93 | 22.67 | 22.93 | 9,526,945 | -0.02(-0.09%) |
Jun 13, 2016 | 22.96 | 23.15 | 22.90 | 22.95 | 8,227,969 | -0.07(-0.30%) |
Jun 10, 2016 | 23.22 | 23.24 | 22.88 | 23.02 | 10,149,023 | -0.30(-1.29%) |
Jun 09, 2016 | 22.76 | 23.35 | 22.76 | 23.32 | 19,189,304 | +0.52(+2.28%) |
Jun 08, 2016 | 22.65 | 22.92 | 22.50 | 22.80 | 11,576,603 | +0.17(+0.75%) |
Jun 07, 2016 | 22.74 | 22.76 | 22.54 | 22.63 | 16,328,613 | -0.12(-0.53%) |
Jun 06, 2016 | 22.80 | 22.83 | 22.66 | 22.75 | 10,643,150 | -0.05(-0.22%) |
Jun 03, 2016 | 22.98 | 22.99 | 22.73 | 22.80 | 13,065,059 | -0.19(-0.83%) |
Jun 02, 2016 | 22.65 | 23.03 | 22.64 | 22.99 | 7,137,371 | +0.28(+1.23%) |
Jun 01, 2016 | 22.65 | 22.77 | 22.58 | 22.71 | 7,225,774 | +0.00(+0.00%) |
May 31, 2016 | 22.56 | 22.75 | 22.52 | 22.71 | 9,148,524 | +0.13(+0.58%) |
May 27, 2016 | 22.60 | 22.58 | 22.58 | 22.58 | 5,446,200 | +0.02(+0.09%) |
May 26, 2016 | 22.37 | 22.64 | 22.29 | 22.56 | 6,915,857 | +0.17(+0.76%) |
May 25, 2016 | 22.54 | 22.62 | 22.32 | 22.39 | 8,638,193 | -0.14(-0.62%) |
May 24, 2016 | 22.48 | 22.65 | 22.39 | 22.53 | 12,423,967 | +0.17(+0.76%) |
May 23, 2016 | 22.15 | 22.50 | 22.00 | 22.36 | 6,977,076 | -0.01(-0.04%) |
May 20, 2016 | 22.29 | 22.52 | 22.21 | 22.37 | 8,533,288 | +0.20(+0.90%) |
May 19, 2016 | 22.15 | 22.31 | 22.02 | 22.17 | 7,417,586 | -0.12(-0.54%) |
May 18, 2016 | 22.27 | 22.42 | 22.08 | 22.29 | 9,845,461 | -0.02(-0.09%) |
May 17, 2016 | 22.67 | 22.74 | 22.17 | 22.31 | 11,439,354 | -0.36(-1.59%) |
May 16, 2016 | 22.37 | 23.01 | 22.32 | 22.67 | 22,901,300 | +0.32(+1.43%) |
May 13, 2016 | 22.00 | 22.36 | 21.92 | 22.35 | 16,808,384 | +0.30(+1.36%) |
May 12, 2016 | 22.21 | 22.21 | 21.84 | 22.05 | 5,715,353 | -0.01(-0.05%) |
May 11, 2016 | 22.15 | 22.25 | 22.04 | 22.06 | 5,112,940 | -0.16(-0.72%) |
May 10, 2016 | 22.20 | 22.25 | 22.10 | 22.22 | 7,628,604 | +0.08(+0.36%) |
May 09, 2016 | 22.00 | 22.22 | 21.96 | 22.14 | 8,048,380 | +0.11(+0.50%) |
May 06, 2016 | 21.72 | 22.08 | 21.64 | 22.03 | 9,715,380 | +0.23(+1.06%) |
May 05, 2016 | 21.77 | 21.92 | 21.70 | 21.80 | 8,024,798 | -0.01(-0.05%) |
May 04, 2016 | 21.67 | 21.89 | 21.48 | 21.81 | 9,235,508 | +0.03(+0.14%) |
May 03, 2016 | 21.89 | 22.02 | 21.60 | 21.78 | 8,318,853 | -0.22(-1.00%) |