Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.28 | 24.37 | 23.90 | 24.01 | 9,639,813 | -0.30(-1.24%) |
Jul 28, 2016 | 24.50 | 24.62 | 24.28 | 24.32 | 9,019,684 | -0.26(-1.04%) |
Jul 27, 2016 | 24.55 | 24.77 | 24.32 | 24.57 | 11,189,170 | +0.08(+0.34%) |
Jul 26, 2016 | 24.35 | 24.51 | 24.17 | 24.49 | 13,001,968 | +0.29(+1.21%) |
Jul 25, 2016 | 24.15 | 24.28 | 23.98 | 24.20 | 7,509,425 | +0.11(+0.46%) |
Jul 22, 2016 | 24.11 | 24.12 | 23.82 | 24.09 | 5,793,452 | +0.13(+0.53%) |
Jul 21, 2016 | 24.31 | 24.35 | 23.80 | 23.96 | 16,025,141 | -0.38(-1.58%) |
Jul 20, 2016 | 24.27 | 24.45 | 24.13 | 24.34 | 10,738,871 | +0.24(+0.99%) |
Jul 19, 2016 | 24.21 | 24.50 | 24.04 | 24.11 | 17,512,202 | -0.19(-0.79%) |
Jul 18, 2016 | 24.23 | 24.33 | 24.08 | 24.30 | 14,748,707 | +0.24(+0.99%) |
Jul 15, 2016 | 23.89 | 24.06 | 23.70 | 24.06 | 12,737,782 | +0.22(+0.92%) |
Jul 14, 2016 | 23.82 | 23.97 | 23.51 | 23.84 | 16,298,632 | +0.17(+0.73%) |
Jul 13, 2016 | 23.28 | 23.72 | 23.22 | 23.67 | 17,504,594 | +0.46(+1.97%) |
Jul 12, 2016 | 23.13 | 23.26 | 22.96 | 23.21 | 11,629,382 | +0.24(+1.03%) |
Jul 11, 2016 | 22.84 | 23.11 | 22.83 | 22.97 | 12,070,848 | +0.20(+0.88%) |
Jul 08, 2016 | 22.38 | 22.80 | 22.19 | 22.77 | 15,488,499 | +0.58(+2.63%) |
Jul 07, 2016 | 21.94 | 22.34 | 21.92 | 22.19 | 11,009,703 | +0.41(+1.89%) |
Jul 05, 2016 | 21.69 | 21.80 | 21.46 | 21.78 | 9,575,812 | -0.05(-0.21%) |
Jul 01, 2016 | 21.71 | 21.82 | 21.82 | 21.82 | 9,407,098 | -0.07(-0.33%) |
Jun 30, 2016 | 21.66 | 21.90 | 21.43 | 21.90 | 11,228,431 | +0.37(+1.74%) |
Jun 29, 2016 | 21.24 | 21.66 | 21.17 | 21.52 | 14,576,828 | +0.57(+2.70%) |
Jun 28, 2016 | 20.78 | 20.98 | 20.61 | 20.95 | 14,859,730 | +0.59(+2.92%) |
Jun 27, 2016 | 21.05 | 21.16 | 20.25 | 20.36 | 22,408,296 | -0.86(-4.05%) |
Jun 24, 2016 | 21.47 | 21.89 | 21.14 | 21.22 | 39,107,220 | -1.18(-5.26%) |
Jun 23, 2016 | 22.23 | 22.41 | 22.04 | 22.40 | 11,976,290 | +0.50(+2.29%) |
Jun 22, 2016 | 21.77 | 22.17 | 21.72 | 21.90 | 12,748,109 | +0.13(+0.59%) |
Jun 21, 2016 | 21.64 | 21.85 | 21.59 | 21.77 | 8,451,511 | +0.18(+0.85%) |
Jun 20, 2016 | 21.80 | 21.89 | 21.59 | 21.59 | 14,254,300 | +0.18(+0.85%) |
Jun 17, 2016 | 21.60 | 21.60 | 21.34 | 21.40 | 24,235,906 | -0.24(-1.10%) |
Jun 16, 2016 | 21.48 | 21.69 | 21.30 | 21.64 | 14,043,059 | -0.01(-0.04%) |
Jun 15, 2016 | 21.78 | 21.88 | 21.48 | 21.65 | 15,230,773 | -0.04(-0.17%) |
Jun 14, 2016 | 21.67 | 21.81 | 21.43 | 21.69 | 15,983,646 | -0.18(-0.84%) |
Jun 13, 2016 | 21.90 | 22.06 | 21.79 | 21.87 | 12,319,156 | -0.12(-0.54%) |
Jun 10, 2016 | 22.29 | 22.33 | 21.89 | 21.99 | 13,826,747 | -0.32(-1.43%) |
Jun 09, 2016 | 21.95 | 22.34 | 21.84 | 22.31 | 13,050,088 | +0.17(+0.78%) |
Jun 08, 2016 | 22.11 | 22.20 | 22.01 | 22.13 | 8,774,248 | +0.05(+0.25%) |
Jun 07, 2016 | 22.21 | 22.25 | 22.02 | 22.08 | 11,468,627 | +0.00(+0.00%) |
Jun 06, 2016 | 22.31 | 22.41 | 22.01 | 22.08 | 14,834,256 | -0.20(-0.90%) |
Jun 03, 2016 | 22.30 | 22.35 | 22.02 | 22.28 | 17,728,784 | -0.12(-0.53%) |
Jun 02, 2016 | 22.38 | 22.52 | 22.32 | 22.40 | 19,743,228 | +0.13(+0.57%) |
Jun 01, 2016 | 22.20 | 22.36 | 22.13 | 22.27 | 11,473,893 | -0.04(-0.16%) |
May 31, 2016 | 22.22 | 22.35 | 22.01 | 22.31 | 20,582,658 | -0.02(-0.08%) |
May 27, 2016 | 21.80 | 22.32 | 22.32 | 22.32 | 20,313,552 | +0.65(+2.99%) |
May 26, 2016 | 21.62 | 21.80 | 21.56 | 21.68 | 13,497,822 | +0.06(+0.30%) |
May 25, 2016 | 21.73 | 21.80 | 21.36 | 21.61 | 16,152,229 | +0.16(+0.72%) |
May 24, 2016 | 20.95 | 21.46 | 20.94 | 21.46 | 20,843,590 | +0.63(+3.03%) |
May 23, 2016 | 20.81 | 20.93 | 20.71 | 20.83 | 27,327,778 | +0.22(+1.06%) |
May 20, 2016 | 19.75 | 20.72 | 19.74 | 20.61 | 58,698,968 | +2.50(+13.81%) |
May 19, 2016 | 18.00 | 18.23 | 17.93 | 18.11 | 15,582,934 | -0.01(-0.05%) |
May 18, 2016 | 17.86 | 18.28 | 17.82 | 18.12 | 11,019,389 | +0.25(+1.43%) |
May 17, 2016 | 18.01 | 18.17 | 17.82 | 17.86 | 8,625,809 | -0.19(-1.06%) |
May 16, 2016 | 17.77 | 18.17 | 17.77 | 18.05 | 8,571,895 | +0.22(+1.22%) |
May 13, 2016 | 17.81 | 17.93 | 17.75 | 17.83 | 11,190,932 | -0.02(-0.10%) |
May 12, 2016 | 18.32 | 18.35 | 17.70 | 17.85 | 12,960,894 | -0.35(-1.90%) |
May 11, 2016 | 18.09 | 18.33 | 18.04 | 18.20 | 22,543,290 | +0.03(+0.15%) |
May 10, 2016 | 18.10 | 18.19 | 18.00 | 18.17 | 12,822,546 | +0.08(+0.45%) |
May 09, 2016 | 18.07 | 18.20 | 18.01 | 18.09 | 6,175,505 | +0.02(+0.10%) |
May 06, 2016 | 17.96 | 18.10 | 17.85 | 18.07 | 7,772,735 | +0.02(+0.10%) |
May 05, 2016 | 18.09 | 18.17 | 17.92 | 18.05 | 10,190,653 | +0.00(+0.00%) |
May 04, 2016 | 18.19 | 18.21 | 17.93 | 18.05 | 13,321,013 | -0.23(-1.24%) |
May 03, 2016 | 18.29 | 18.50 | 18.17 | 18.28 | 18,286,280 | -0.19(-1.03%) |