Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.65 | 22.10 | 21.54 | 21.86 | 14,774,066 | +0.59(+2.77%) |
Jul 28, 2016 | 21.48 | 21.72 | 20.85 | 21.27 | 17,977,290 | -0.08(-0.37%) |
Jul 27, 2016 | 20.79 | 21.44 | 20.44 | 21.35 | 19,947,204 | +0.90(+4.40%) |
Jul 26, 2016 | 20.18 | 20.54 | 19.95 | 20.45 | 15,630,535 | +0.62(+3.13%) |
Jul 25, 2016 | 20.27 | 20.29 | 19.53 | 19.83 | 17,666,000 | -0.72(-3.50%) |
Jul 22, 2016 | 20.31 | 20.72 | 20.18 | 20.55 | 11,839,738 | +0.14(+0.69%) |
Jul 21, 2016 | 20.24 | 20.58 | 20.03 | 20.41 | 24,972,914 | +0.50(+2.51%) |
Jul 20, 2016 | 21.02 | 21.07 | 19.84 | 19.91 | 24,659,478 | -1.66(-7.70%) |
Jul 19, 2016 | 21.52 | 21.66 | 21.35 | 21.57 | 10,920,617 | -0.04(-0.19%) |
Jul 18, 2016 | 21.42 | 21.62 | 21.26 | 21.61 | 10,088,042 | +0.21(+0.98%) |
Jul 15, 2016 | 21.14 | 21.57 | 21.09 | 21.40 | 13,237,536 | -0.07(-0.33%) |
Jul 14, 2016 | 20.57 | 21.49 | 20.35 | 21.47 | 21,123,956 | +0.39(+1.85%) |
Jul 13, 2016 | 21.11 | 21.32 | 20.81 | 21.08 | 26,843,928 | +0.46(+2.23%) |
Jul 12, 2016 | 21.97 | 21.99 | 20.60 | 20.62 | 33,605,784 | -1.42(-6.44%) |
Jul 11, 2016 | 21.99 | 22.20 | 21.84 | 22.04 | 19,637,476 | -0.28(-1.25%) |
Jul 08, 2016 | 22.19 | 22.35 | 21.90 | 22.32 | 26,795,544 | -0.03(-0.13%) |
Jul 07, 2016 | 23.00 | 23.03 | 21.94 | 22.35 | 24,499,436 | -0.81(-3.50%) |
Jul 06, 2016 | 22.82 | 23.47 | 22.76 | 23.16 | 27,342,240 | +0.76(+3.39%) |
Jul 05, 2016 | 22.47 | 22.63 | 21.75 | 22.40 | 20,969,598 | +0.19(+0.86%) |
Jul 01, 2016 | 21.83 | 22.21 | 22.21 | 22.21 | 19,040,800 | +0.86(+4.03%) |
Jun 30, 2016 | 21.00 | 21.43 | 20.85 | 21.35 | 16,018,271 | +0.58(+2.79%) |
Jun 29, 2016 | 20.83 | 21.35 | 20.74 | 20.77 | 24,509,652 | +0.14(+0.68%) |
Jun 28, 2016 | 20.54 | 21.03 | 20.42 | 20.63 | 18,657,120 | -0.48(-2.27%) |
Jun 27, 2016 | 21.00 | 21.39 | 20.19 | 21.11 | 30,838,884 | +0.64(+3.13%) |
Jun 24, 2016 | 21.00 | 21.08 | 19.98 | 20.47 | 29,073,556 | +1.12(+5.79%) |
Jun 23, 2016 | 19.44 | 19.77 | 19.26 | 19.35 | 10,301,372 | -0.30(-1.53%) |
Jun 22, 2016 | 19.22 | 19.70 | 19.00 | 19.65 | 14,406,681 | +0.49(+2.56%) |
Jun 21, 2016 | 19.39 | 19.66 | 19.15 | 19.16 | 21,161,152 | -0.60(-3.04%) |
Jun 20, 2016 | 19.39 | 19.86 | 19.15 | 19.76 | 17,291,620 | -0.35(-1.74%) |
Jun 17, 2016 | 20.41 | 20.52 | 19.81 | 20.11 | 34,176,808 | +0.05(+0.25%) |
Jun 16, 2016 | 21.21 | 21.40 | 19.89 | 20.06 | 26,977,066 | -0.44(-2.15%) |
Jun 15, 2016 | 19.68 | 20.78 | 19.65 | 20.50 | 22,493,178 | +0.71(+3.59%) |
Jun 14, 2016 | 20.29 | 20.33 | 19.61 | 19.79 | 16,446,072 | -0.43(-2.13%) |
Jun 13, 2016 | 20.35 | 20.47 | 19.96 | 20.22 | 20,668,382 | +0.61(+3.11%) |
Jun 10, 2016 | 19.83 | 20.44 | 19.50 | 19.61 | 24,422,680 | +0.03(+0.15%) |
Jun 09, 2016 | 19.23 | 19.67 | 19.18 | 19.58 | 12,847,737 | +0.36(+1.87%) |
Jun 08, 2016 | 19.54 | 19.92 | 19.10 | 19.22 | 19,426,948 | +0.40(+2.13%) |
Jun 07, 2016 | 18.70 | 19.07 | 18.66 | 18.82 | 11,307,770 | -0.10(-0.53%) |
Jun 06, 2016 | 19.09 | 19.20 | 18.55 | 18.92 | 18,178,142 | -0.26(-1.36%) |
Jun 03, 2016 | 18.00 | 19.23 | 18.00 | 19.18 | 30,028,232 | +2.22(+13.09%) |
Jun 02, 2016 | 16.71 | 17.07 | 16.63 | 16.96 | 10,785,775 | +0.06(+0.36%) |
Jun 01, 2016 | 16.99 | 17.24 | 16.62 | 16.90 | 13,250,764 | +0.13(+0.78%) |
May 31, 2016 | 16.59 | 17.20 | 16.40 | 16.77 | 24,945,918 | +0.15(+0.90%) |
May 27, 2016 | 16.95 | 16.62 | 16.62 | 16.62 | 20,209,200 | -0.51(-2.98%) |
May 26, 2016 | 17.60 | 17.78 | 16.97 | 17.13 | 15,775,417 | -0.15(-0.87%) |
May 25, 2016 | 16.71 | 17.49 | 16.24 | 17.28 | 21,650,108 | +0.37(+2.19%) |
May 24, 2016 | 17.50 | 17.80 | 16.89 | 16.91 | 18,609,284 | -1.00(-5.58%) |
May 23, 2016 | 17.85 | 18.21 | 17.67 | 17.91 | 14,188,105 | -0.29(-1.59%) |
May 20, 2016 | 18.30 | 18.47 | 17.60 | 18.20 | 15,001,716 | +0.05(+0.28%) |
May 19, 2016 | 17.27 | 18.29 | 17.05 | 18.15 | 24,396,692 | +0.53(+3.01%) |
May 18, 2016 | 19.02 | 19.38 | 17.57 | 17.62 | 29,601,688 | -1.75(-9.03%) |
May 17, 2016 | 18.78 | 19.73 | 18.67 | 19.37 | 24,633,320 | +0.46(+2.43%) |
May 16, 2016 | 18.89 | 19.14 | 18.65 | 18.91 | 14,310,866 | +0.50(+2.72%) |
May 13, 2016 | 18.09 | 18.69 | 18.09 | 18.41 | 13,043,577 | +0.29(+1.60%) |
May 12, 2016 | 18.42 | 18.65 | 17.95 | 18.12 | 11,745,492 | -0.32(-1.74%) |
May 11, 2016 | 18.45 | 18.75 | 17.86 | 18.44 | 17,899,258 | +0.51(+2.84%) |
May 10, 2016 | 17.42 | 18.00 | 17.21 | 17.93 | 14,466,714 | +0.54(+3.11%) |
May 09, 2016 | 17.81 | 17.88 | 17.30 | 17.39 | 15,197,351 | -1.08(-5.85%) |
May 06, 2016 | 18.16 | 18.84 | 18.14 | 18.47 | 17,339,004 | +0.60(+3.36%) |
May 05, 2016 | 17.81 | 18.19 | 17.49 | 17.87 | 16,442,307 | +0.41(+2.35%) |
May 04, 2016 | 17.81 | 18.47 | 17.32 | 17.46 | 24,376,496 | -0.92(-5.01%) |
May 03, 2016 | 18.71 | 18.91 | 18.18 | 18.38 | 21,664,622 | -0.73(-3.82%) |