Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.08 | 23.27 | 22.93 | 23.04 | 13,089,050 | -0.10(-0.45%) |
Jul 28, 2016 | 23.18 | 23.28 | 22.98 | 23.15 | 14,372,649 | -0.13(-0.55%) |
Jul 27, 2016 | 23.28 | 23.56 | 23.20 | 23.28 | 17,045,898 | -0.01(-0.03%) |
Jul 26, 2016 | 23.12 | 23.32 | 23.00 | 23.28 | 18,852,096 | +0.08(+0.34%) |
Jul 25, 2016 | 22.96 | 23.21 | 22.93 | 23.20 | 13,328,836 | +0.17(+0.73%) |
Jul 22, 2016 | 22.92 | 23.16 | 22.89 | 23.04 | 16,315,275 | +0.04(+0.17%) |
Jul 21, 2016 | 22.88 | 23.16 | 22.81 | 23.00 | 25,549,124 | +0.07(+0.31%) |
Jul 20, 2016 | 23.21 | 23.21 | 22.46 | 22.93 | 35,910,196 | +0.47(+2.09%) |
Jul 19, 2016 | 22.26 | 22.62 | 22.12 | 22.46 | 26,997,392 | -0.02(-0.07%) |
Jul 18, 2016 | 22.35 | 22.49 | 22.19 | 22.47 | 17,677,494 | +0.16(+0.71%) |
Jul 15, 2016 | 22.50 | 22.52 | 22.06 | 22.31 | 23,248,660 | +0.01(+0.04%) |
Jul 14, 2016 | 22.15 | 22.37 | 22.03 | 22.30 | 19,376,334 | +0.67(+3.09%) |
Jul 13, 2016 | 21.87 | 21.89 | 21.46 | 21.64 | 16,208,845 | -0.17(-0.77%) |
Jul 12, 2016 | 21.36 | 21.86 | 21.34 | 21.80 | 19,478,750 | +0.72(+3.44%) |
Jul 11, 2016 | 21.26 | 21.44 | 21.02 | 21.08 | 16,586,817 | +0.07(+0.34%) |
Jul 08, 2016 | 20.85 | 21.05 | 20.46 | 21.01 | 17,752,604 | +0.54(+2.65%) |
Jul 07, 2016 | 20.13 | 20.64 | 20.12 | 20.46 | 16,856,400 | +0.43(+2.15%) |
Jul 06, 2016 | 19.70 | 20.10 | 19.57 | 20.03 | 17,781,924 | +0.12(+0.60%) |
Jul 05, 2016 | 20.31 | 20.37 | 19.78 | 19.91 | 16,716,934 | -0.73(-3.55%) |
Jul 01, 2016 | 20.53 | 20.65 | 20.65 | 20.65 | 11,126,611 | -0.05(-0.23%) |
Jun 30, 2016 | 20.19 | 20.71 | 20.06 | 20.70 | 24,773,812 | +0.60(+2.97%) |
Jun 29, 2016 | 19.87 | 20.11 | 19.63 | 20.10 | 17,261,562 | +0.49(+2.52%) |
Jun 28, 2016 | 19.33 | 19.62 | 19.02 | 19.60 | 24,844,894 | +0.80(+4.24%) |
Jun 27, 2016 | 19.16 | 19.21 | 18.41 | 18.81 | 32,367,148 | -0.72(-3.71%) |
Jun 24, 2016 | 19.97 | 20.34 | 19.52 | 19.53 | 61,903,368 | -2.21(-10.15%) |
Jun 23, 2016 | 21.45 | 21.74 | 21.35 | 21.74 | 22,630,362 | +0.72(+3.41%) |
Jun 22, 2016 | 20.89 | 21.25 | 20.82 | 21.02 | 18,253,868 | +0.15(+0.72%) |
Jun 21, 2016 | 20.76 | 20.95 | 20.55 | 20.87 | 15,509,997 | +0.24(+1.16%) |
Jun 20, 2016 | 20.62 | 20.95 | 20.59 | 20.63 | 21,876,082 | +0.47(+2.33%) |
Jun 17, 2016 | 19.99 | 20.30 | 19.95 | 20.16 | 24,222,922 | +0.19(+0.96%) |
Jun 16, 2016 | 19.48 | 20.00 | 19.30 | 19.97 | 20,473,874 | +0.28(+1.42%) |
Jun 15, 2016 | 19.79 | 20.05 | 19.57 | 19.69 | 21,826,708 | +0.10(+0.49%) |
Jun 14, 2016 | 19.99 | 20.25 | 19.45 | 19.60 | 19,850,638 | -0.53(-2.61%) |
Jun 13, 2016 | 20.16 | 20.50 | 20.11 | 20.12 | 16,098,877 | -0.22(-1.10%) |
Jun 10, 2016 | 20.42 | 20.59 | 20.27 | 20.34 | 16,884,166 | -0.43(-2.07%) |
Jun 09, 2016 | 20.93 | 20.96 | 20.67 | 20.78 | 12,418,453 | -0.37(-1.73%) |
Jun 08, 2016 | 21.08 | 21.36 | 21.03 | 21.14 | 12,944,442 | +0.02(+0.08%) |
Jun 07, 2016 | 21.44 | 21.46 | 21.11 | 21.13 | 12,488,626 | -0.26(-1.23%) |
Jun 06, 2016 | 21.21 | 21.52 | 21.15 | 21.39 | 12,772,105 | +0.25(+1.17%) |
Jun 03, 2016 | 21.19 | 21.23 | 20.72 | 21.14 | 18,281,124 | -0.59(-2.71%) |
Jun 02, 2016 | 21.87 | 21.95 | 21.68 | 21.73 | 10,140,066 | -0.17(-0.76%) |
Jun 01, 2016 | 21.60 | 21.96 | 21.25 | 21.90 | 14,028,564 | +0.10(+0.44%) |
May 31, 2016 | 22.02 | 22.20 | 21.70 | 21.80 | 15,971,574 | -0.13(-0.58%) |
May 27, 2016 | 21.87 | 21.93 | 21.93 | 21.93 | 12,749,394 | +0.09(+0.40%) |
May 26, 2016 | 22.23 | 22.23 | 21.79 | 21.84 | 12,645,271 | -0.29(-1.30%) |
May 25, 2016 | 21.99 | 22.54 | 21.99 | 22.13 | 19,907,418 | +0.29(+1.35%) |
May 24, 2016 | 21.54 | 22.03 | 21.48 | 21.83 | 22,628,962 | +0.46(+2.16%) |
May 23, 2016 | 21.29 | 21.46 | 21.19 | 21.37 | 11,184,504 | +0.05(+0.22%) |
May 20, 2016 | 21.39 | 21.64 | 21.25 | 21.32 | 17,967,672 | +0.13(+0.60%) |
May 19, 2016 | 21.56 | 21.79 | 21.06 | 21.20 | 14,420,236 | -0.50(-2.31%) |
May 18, 2016 | 20.86 | 21.74 | 20.85 | 21.70 | 25,528,098 | +0.86(+4.13%) |
May 17, 2016 | 20.78 | 21.16 | 20.67 | 20.84 | 18,169,906 | -0.04(-0.19%) |
May 16, 2016 | 20.60 | 21.05 | 20.59 | 20.88 | 12,407,627 | +0.25(+1.24%) |
May 13, 2016 | 20.86 | 21.23 | 20.62 | 20.62 | 16,794,998 | -0.27(-1.30%) |
May 12, 2016 | 21.16 | 21.29 | 20.69 | 20.89 | 12,350,395 | -0.10(-0.49%) |
May 11, 2016 | 21.18 | 21.50 | 20.99 | 21.00 | 12,038,666 | -0.22(-1.01%) |
May 10, 2016 | 21.04 | 21.34 | 20.97 | 21.21 | 14,059,871 | +0.42(+2.03%) |
May 09, 2016 | 20.90 | 21.11 | 20.74 | 20.79 | 13,475,383 | -0.12(-0.57%) |
May 06, 2016 | 20.70 | 20.99 | 20.63 | 20.91 | 15,066,959 | +0.06(+0.31%) |
May 05, 2016 | 20.92 | 21.11 | 20.71 | 20.85 | 14,950,940 | -0.09(-0.42%) |
May 04, 2016 | 21.11 | 21.20 | 20.75 | 20.93 | 19,011,510 | -0.49(-2.27%) |
May 03, 2016 | 21.41 | 21.44 | 20.98 | 21.42 | 20,984,678 | -0.29(-1.36%) |