Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.86 | 23.95 | 23.75 | 23.87 | 121,085,536 | -0.03(-0.12%) |
Jul 28, 2016 | 23.55 | 23.92 | 23.55 | 23.90 | 173,972,576 | +0.32(+1.35%) |
Jul 27, 2016 | 23.88 | 23.90 | 23.53 | 23.58 | 403,022,976 | +1.44(+6.50%) |
Jul 26, 2016 | 22.18 | 22.44 | 22.08 | 22.14 | 244,714,416 | -0.15(-0.69%) |
Jul 25, 2016 | 22.50 | 22.64 | 22.20 | 22.30 | 176,150,064 | -0.30(-1.34%) |
Jul 22, 2016 | 22.73 | 22.73 | 22.52 | 22.60 | 123,617,728 | -0.18(-0.77%) |
Jul 21, 2016 | 22.87 | 23.13 | 22.71 | 22.77 | 142,717,456 | -0.12(-0.53%) |
Jul 20, 2016 | 22.90 | 23.01 | 22.84 | 22.90 | 114,696,544 | +0.02(+0.09%) |
Jul 19, 2016 | 22.80 | 22.90 | 22.75 | 22.87 | 103,804,560 | +0.01(+0.04%) |
Jul 18, 2016 | 22.61 | 22.93 | 22.58 | 22.87 | 159,320,016 | +0.24(+1.06%) |
Jul 15, 2016 | 22.66 | 22.74 | 22.56 | 22.62 | 131,578,368 | -0.00(-0.01%) |
Jul 14, 2016 | 22.31 | 22.67 | 22.29 | 22.63 | 169,847,568 | +0.44(+1.98%) |
Jul 13, 2016 | 22.31 | 22.37 | 22.18 | 22.19 | 113,027,680 | -0.13(-0.56%) |
Jul 12, 2016 | 22.26 | 22.38 | 22.24 | 22.31 | 105,447,304 | +0.10(+0.45%) |
Jul 11, 2016 | 22.16 | 22.37 | 22.16 | 22.21 | 103,857,504 | +0.07(+0.31%) |
Jul 08, 2016 | 22.10 | 21.97 | 21.97 | 22.14 | 126,230,504 | +0.17(+0.77%) |
Jul 07, 2016 | 21.92 | 22.10 | 21.90 | 21.97 | 109,720,992 | +0.21(+0.95%) |
Jul 05, 2016 | 21.85 | 21.85 | 21.64 | 21.77 | 120,933,512 | -0.19(-0.89%) |
Jul 01, 2016 | 21.87 | 21.96 | 21.96 | 21.96 | 113,631,936 | +0.07(+0.30%) |
Jun 30, 2016 | 21.63 | 21.94 | 21.61 | 21.90 | 156,436,960 | +0.27(+1.27%) |
Jun 29, 2016 | 21.52 | 21.66 | 21.45 | 21.62 | 159,469,600 | +0.19(+0.87%) |
Jun 28, 2016 | 21.28 | 21.45 | 21.10 | 21.44 | 176,523,456 | +0.36(+1.68%) |
Jun 27, 2016 | 21.30 | 21.31 | 20.96 | 21.08 | 203,485,568 | -0.31(-1.46%) |
Jun 24, 2016 | 21.28 | 21.68 | 21.22 | 21.39 | 328,810,080 | -0.62(-2.81%) |
Jun 23, 2016 | 21.97 | 22.05 | 21.82 | 22.01 | 140,575,872 | +0.13(+0.58%) |
Jun 22, 2016 | 22.05 | 22.19 | 21.84 | 21.89 | 127,544,032 | -0.08(-0.38%) |
Jun 21, 2016 | 21.75 | 22.07 | 21.68 | 21.97 | 155,096,528 | +0.19(+0.85%) |
Jun 20, 2016 | 21.99 | 22.12 | 21.77 | 21.78 | 150,193,216 | -0.05(-0.24%) |
Jun 17, 2016 | 22.13 | 22.14 | 21.83 | 21.83 | 266,362,432 | -0.51(-2.28%) |
Jun 16, 2016 | 22.09 | 22.39 | 22.01 | 22.34 | 136,692,256 | +0.09(+0.42%) |
Jun 15, 2016 | 22.40 | 22.54 | 22.23 | 22.25 | 128,527,592 | -0.07(-0.33%) |
Jun 14, 2016 | 22.29 | 22.55 | 22.16 | 22.32 | 139,385,616 | +0.03(+0.12%) |
Jun 13, 2016 | 22.60 | 22.70 | 22.24 | 22.30 | 165,948,112 | -0.34(-1.51%) |
Jun 10, 2016 | 22.57 | 22.75 | 22.56 | 22.64 | 138,458,960 | -0.19(-0.82%) |
Jun 09, 2016 | 22.56 | 22.90 | 22.55 | 22.82 | 116,121,248 | +0.16(+0.72%) |
Jun 08, 2016 | 22.68 | 22.80 | 22.60 | 22.66 | 90,999,120 | -0.02(-0.09%) |
Jun 07, 2016 | 22.73 | 22.87 | 22.67 | 22.68 | 97,778,360 | +0.09(+0.41%) |
Jun 06, 2016 | 22.44 | 23.34 | 22.34 | 22.59 | 101,681,920 | +0.16(+0.72%) |
Jun 03, 2016 | 22.40 | 22.51 | 22.32 | 22.43 | 124,452,600 | +0.05(+0.20%) |
Jun 02, 2016 | 22.35 | 22.41 | 22.13 | 22.38 | 175,460,064 | -0.17(-0.75%) |
Jun 01, 2016 | 22.68 | 22.80 | 22.52 | 22.55 | 127,338,776 | -0.32(-1.40%) |
May 31, 2016 | 22.81 | 23.00 | 22.63 | 22.87 | 184,681,392 | -0.11(-0.49%) |
May 27, 2016 | 22.78 | 22.98 | 22.98 | 22.98 | 158,666,000 | -0.01(-0.06%) |
May 26, 2016 | 22.83 | 23.07 | 22.59 | 23.00 | 245,894,352 | +0.18(+0.79%) |
May 25, 2016 | 22.60 | 22.84 | 22.48 | 22.82 | 168,646,176 | +0.39(+1.76%) |
May 24, 2016 | 22.27 | 22.47 | 22.18 | 22.42 | 153,347,808 | +0.34(+1.52%) |
May 23, 2016 | 21.96 | 22.26 | 21.91 | 22.09 | 165,949,776 | +0.28(+1.27%) |
May 20, 2016 | 21.68 | 21.86 | 21.65 | 21.81 | 139,825,664 | +0.23(+1.08%) |
May 19, 2016 | 21.68 | 21.68 | 21.43 | 21.58 | 132,891,952 | -0.08(-0.38%) |
May 18, 2016 | 21.57 | 21.81 | 21.50 | 21.66 | 183,583,456 | +0.25(+1.14%) |
May 17, 2016 | 21.66 | 21.68 | 21.30 | 21.41 | 204,799,584 | -0.09(-0.42%) |
May 16, 2016 | 21.16 | 21.62 | 20.99 | 21.50 | 267,392,496 | +0.77(+3.71%) |
May 13, 2016 | 20.61 | 21.00 | 20.61 | 20.73 | 193,819,216 | +0.04(+0.20%) |
May 12, 2016 | 21.24 | 21.25 | 20.49 | 20.69 | 332,864,928 | -0.50(-2.35%) |
May 11, 2016 | 21.41 | 21.43 | 21.18 | 21.19 | 125,339,496 | -0.21(-0.97%) |
May 10, 2016 | 21.38 | 21.43 | 21.10 | 21.40 | 147,047,024 | +0.14(+0.68%) |
May 09, 2016 | 21.30 | 21.48 | 21.21 | 21.25 | 143,773,680 | +0.02(+0.08%) |
May 06, 2016 | 21.39 | 21.40 | 21.04 | 21.24 | 190,794,112 | -0.12(-0.56%) |
May 05, 2016 | 21.53 | 21.55 | 21.23 | 21.36 | 156,662,144 | -0.09(-0.41%) |
May 04, 2016 | 21.67 | 21.83 | 21.36 | 21.44 | 180,180,880 | -0.23(-1.04%) |
May 03, 2016 | 21.45 | 21.80 | 21.33 | 21.67 | 249,568,112 | +0.35(+1.64%) |