Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.32 | 23.40 | 23.26 | 23.37 | 183,683 | +0.02(+0.11%) |
Jul 28, 2016 | 23.30 | 23.37 | 23.24 | 23.35 | 142,398 | +0.03(+0.14%) |
Jul 27, 2016 | 23.46 | 23.46 | 23.26 | 23.31 | 247,463 | -0.14(-0.60%) |
Jul 26, 2016 | 23.44 | 23.49 | 23.34 | 23.46 | 181,347 | +0.05(+0.21%) |
Jul 25, 2016 | 23.49 | 23.49 | 23.34 | 23.41 | 206,031 | -0.05(-0.21%) |
Jul 22, 2016 | 23.40 | 23.47 | 23.35 | 23.46 | 252,728 | +0.09(+0.37%) |
Jul 21, 2016 | 23.40 | 23.46 | 23.31 | 23.37 | 142,734 | -0.06(-0.27%) |
Jul 20, 2016 | 23.46 | 23.46 | 23.37 | 23.43 | 183,517 | +0.09(+0.39%) |
Jul 19, 2016 | 23.36 | 23.36 | 23.29 | 23.34 | 246,093 | -0.02(-0.09%) |
Jul 18, 2016 | 23.35 | 23.37 | 23.31 | 23.36 | 320,799 | +0.02(+0.09%) |
Jul 15, 2016 | 23.46 | 23.46 | 23.27 | 23.34 | 170,294 | -0.03(-0.11%) |
Jul 14, 2016 | 23.47 | 23.47 | 23.31 | 23.36 | 205,290 | +0.11(+0.47%) |
Jul 13, 2016 | 23.20 | 23.28 | 23.17 | 23.26 | 164,327 | +0.04(+0.18%) |
Jul 12, 2016 | 23.21 | 23.26 | 23.14 | 23.21 | 350,732 | +0.13(+0.54%) |
Jul 11, 2016 | 23.08 | 23.14 | 23.01 | 23.09 | 305,405 | +0.08(+0.36%) |
Jul 08, 2016 | 22.81 | 23.04 | 22.67 | 23.01 | 184,686 | +0.34(+1.48%) |
Jul 07, 2016 | 22.74 | 22.79 | 22.58 | 22.67 | 395,252 | -0.01(-0.05%) |
Jul 06, 2016 | 22.49 | 22.70 | 22.41 | 22.68 | 2,510,244 | +0.11(+0.48%) |
Jul 05, 2016 | 22.70 | 22.70 | 22.51 | 22.57 | 326,313 | -0.15(-0.66%) |
Jul 01, 2016 | 22.69 | 22.72 | 22.72 | 22.72 | 388,777 | +0.02(+0.11%) |
Jun 30, 2016 | 22.46 | 22.70 | 22.35 | 22.70 | 224,191 | +0.35(+1.56%) |
Jun 29, 2016 | 22.22 | 22.37 | 22.16 | 22.35 | 240,007 | +0.36(+1.63%) |
Jun 28, 2016 | 22.89 | 22.89 | 21.77 | 21.99 | 482,984 | +0.36(+1.65%) |
Jun 27, 2016 | 21.72 | 21.83 | 21.53 | 21.63 | 311,104 | -0.37(-1.67%) |
Jun 24, 2016 | 22.12 | 22.38 | 21.94 | 22.00 | 724,959 | -0.77(-3.36%) |
Jun 23, 2016 | 22.67 | 22.76 | 22.63 | 22.76 | 114,315 | +0.29(+1.30%) |
Jun 22, 2016 | 22.56 | 22.64 | 22.47 | 22.47 | 91,318 | -0.03(-0.15%) |
Jun 21, 2016 | 22.55 | 22.57 | 22.46 | 22.51 | 94,795 | +0.03(+0.12%) |
Jun 20, 2016 | 22.60 | 22.65 | 22.46 | 22.48 | 162,995 | +0.14(+0.63%) |
Jun 17, 2016 | 22.42 | 22.42 | 22.24 | 22.34 | 195,602 | -0.05(-0.22%) |
Jun 16, 2016 | 22.23 | 22.41 | 22.10 | 22.39 | 146,473 | +0.09(+0.41%) |
Jun 15, 2016 | 22.32 | 22.43 | 22.29 | 22.30 | 100,941 | -0.03(-0.15%) |
Jun 14, 2016 | 22.32 | 22.36 | 22.23 | 22.33 | 96,630 | -0.03(-0.15%) |
Jun 13, 2016 | 22.50 | 22.55 | 22.36 | 22.36 | 97,605 | -0.19(-0.84%) |
Jun 10, 2016 | 22.59 | 22.60 | 22.48 | 22.56 | 197,957 | -0.15(-0.66%) |
Jun 09, 2016 | 22.63 | 22.72 | 22.61 | 22.70 | 152,545 | -0.03(-0.15%) |
Jun 08, 2016 | 22.72 | 22.75 | 22.69 | 22.74 | 98,107 | +0.07(+0.29%) |
Jun 07, 2016 | 22.70 | 22.75 | 22.66 | 22.67 | 88,084 | +0.03(+0.15%) |
Jun 06, 2016 | 22.62 | 22.69 | 22.56 | 22.64 | 291,542 | +0.10(+0.44%) |
Jun 03, 2016 | 22.53 | 22.58 | 22.39 | 22.54 | 139,353 | -0.02(-0.11%) |
Jun 02, 2016 | 22.47 | 22.56 | 22.41 | 22.56 | 253,315 | +0.07(+0.29%) |
Jun 01, 2016 | 22.43 | 22.53 | 22.32 | 22.50 | 185,044 | +0.04(+0.18%) |
May 31, 2016 | 22.56 | 22.56 | 22.36 | 22.46 | 152,013 | -0.02(-0.07%) |
May 27, 2016 | 22.45 | 22.47 | 22.47 | 22.47 | 74,235 | +0.09(+0.41%) |
May 26, 2016 | 22.46 | 22.46 | 22.35 | 22.38 | 131,418 | -0.01(-0.04%) |
May 25, 2016 | 22.36 | 22.44 | 22.30 | 22.39 | 768,317 | +0.15(+0.67%) |
May 24, 2016 | 22.02 | 22.28 | 22.02 | 22.24 | 196,913 | +0.31(+1.40%) |
May 23, 2016 | 22.04 | 22.04 | 21.93 | 21.93 | 73,202 | -0.07(-0.30%) |
May 20, 2016 | 21.97 | 22.07 | 21.93 | 22.00 | 108,621 | +0.12(+0.53%) |
May 19, 2016 | 21.83 | 21.90 | 21.74 | 21.89 | 310,183 | -0.02(-0.11%) |
May 18, 2016 | 21.86 | 22.05 | 21.82 | 21.91 | 147,796 | -0.02(-0.08%) |
May 17, 2016 | 22.17 | 22.17 | 21.87 | 21.93 | 137,971 | -0.22(-1.01%) |
May 16, 2016 | 22.01 | 22.21 | 21.98 | 22.15 | 134,654 | +0.20(+0.90%) |
May 13, 2016 | 22.19 | 22.19 | 21.93 | 21.95 | 90,500 | -0.23(-1.04%) |
May 12, 2016 | 22.28 | 22.28 | 22.06 | 22.18 | 109,755 | +0.04(+0.19%) |
May 11, 2016 | 22.31 | 22.31 | 22.14 | 22.14 | 162,353 | -0.17(-0.78%) |
May 10, 2016 | 22.17 | 22.33 | 22.16 | 22.32 | 147,502 | +0.26(+1.20%) |
May 09, 2016 | 22.06 | 22.11 | 22.00 | 22.05 | 140,928 | +0.00(+0.00%) |
May 06, 2016 | 21.93 | 22.06 | 21.89 | 22.05 | 132,883 | +0.07(+0.34%) |
May 05, 2016 | 22.04 | 22.07 | 21.93 | 21.98 | 112,024 | +0.00(+0.00%) |
May 04, 2016 | 22.01 | 22.07 | 21.92 | 21.98 | 265,195 | -0.12(-0.52%) |
May 03, 2016 | 22.11 | 22.13 | 22.01 | 22.09 | 2,745,180 | -0.17(-0.78%) |