Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.37 | 22.70 | 22.27 | 22.58 | 3,611,502 | +0.12(+0.54%) |
Jul 28, 2016 | 22.34 | 22.57 | 22.14 | 22.46 | 3,286,266 | +0.07(+0.33%) |
Jul 27, 2016 | 22.60 | 22.62 | 22.10 | 22.38 | 4,803,871 | -0.06(-0.28%) |
Jul 26, 2016 | 22.39 | 22.58 | 22.15 | 22.45 | 3,515,043 | +0.02(+0.07%) |
Jul 25, 2016 | 22.54 | 22.55 | 22.23 | 22.43 | 4,522,898 | -0.18(-0.79%) |
Jul 22, 2016 | 22.39 | 22.63 | 22.27 | 22.61 | 2,711,459 | +0.30(+1.35%) |
Jul 21, 2016 | 22.53 | 22.61 | 22.15 | 22.31 | 3,189,686 | -0.27(-1.21%) |
Jul 20, 2016 | 22.46 | 22.66 | 22.31 | 22.58 | 3,200,910 | +0.30(+1.33%) |
Jul 19, 2016 | 22.21 | 22.31 | 22.13 | 22.28 | 6,148,862 | -0.09(-0.40%) |
Jul 18, 2016 | 22.23 | 22.43 | 22.15 | 22.37 | 3,389,482 | +0.19(+0.86%) |
Jul 15, 2016 | 22.50 | 22.50 | 22.03 | 22.18 | 3,866,925 | -0.09(-0.42%) |
Jul 14, 2016 | 22.39 | 22.45 | 22.15 | 22.28 | 4,126,476 | +0.35(+1.60%) |
Jul 13, 2016 | 22.07 | 22.09 | 21.75 | 21.93 | 4,305,540 | +0.01(+0.04%) |
Jul 12, 2016 | 21.81 | 22.03 | 21.72 | 21.92 | 4,205,698 | +0.45(+2.10%) |
Jul 11, 2016 | 21.42 | 21.66 | 21.33 | 21.47 | 7,805,170 | +0.22(+1.04%) |
Jul 08, 2016 | 20.78 | 21.32 | 20.31 | 21.24 | 6,450,857 | +0.93(+4.58%) |
Jul 07, 2016 | 20.46 | 20.66 | 20.08 | 20.31 | 4,947,474 | -0.05(-0.25%) |
Jul 06, 2016 | 19.84 | 20.41 | 19.63 | 20.37 | 9,120,765 | +0.33(+1.67%) |
Jul 05, 2016 | 20.18 | 20.21 | 19.81 | 20.03 | 6,120,483 | -0.39(-1.91%) |
Jul 01, 2016 | 20.30 | 20.42 | 20.42 | 20.42 | 6,418,602 | +0.12(+0.57%) |
Jun 30, 2016 | 19.67 | 20.35 | 19.50 | 20.31 | 9,244,754 | +0.77(+3.96%) |
Jun 29, 2016 | 19.04 | 19.61 | 19.02 | 19.53 | 12,742,157 | +1.01(+5.45%) |
Jun 28, 2016 | 18.15 | 18.59 | 18.04 | 18.52 | 14,490,467 | +0.92(+5.21%) |
Jun 27, 2016 | 18.20 | 18.21 | 17.39 | 17.61 | 14,138,577 | -1.03(-5.52%) |
Jun 24, 2016 | 18.73 | 19.74 | 18.50 | 18.64 | 15,704,929 | -2.25(-10.79%) |
Jun 23, 2016 | 20.58 | 20.90 | 20.45 | 20.89 | 5,236,833 | +0.80(+3.99%) |
Jun 22, 2016 | 20.26 | 20.52 | 20.07 | 20.09 | 4,261,290 | -0.12(-0.61%) |
Jun 21, 2016 | 20.26 | 20.35 | 20.02 | 20.21 | 3,547,164 | +0.18(+0.91%) |
Jun 20, 2016 | 20.34 | 20.55 | 20.02 | 20.03 | 5,639,251 | +0.36(+1.84%) |
Jun 17, 2016 | 19.85 | 19.85 | 19.45 | 19.67 | 7,887,369 | -0.24(-1.23%) |
Jun 16, 2016 | 19.43 | 19.95 | 19.10 | 19.91 | 8,823,752 | +0.20(+1.03%) |
Jun 15, 2016 | 19.79 | 20.13 | 19.65 | 19.71 | 7,575,076 | -0.09(-0.43%) |
Jun 14, 2016 | 19.78 | 20.00 | 19.48 | 19.79 | 6,857,858 | -0.13(-0.64%) |
Jun 13, 2016 | 20.17 | 20.48 | 19.89 | 19.92 | 6,051,181 | -0.49(-2.39%) |
Jun 10, 2016 | 20.50 | 20.63 | 20.21 | 20.41 | 7,497,353 | -0.59(-2.80%) |
Jun 09, 2016 | 20.82 | 21.04 | 20.73 | 21.00 | 4,179,143 | -0.07(-0.35%) |
Jun 08, 2016 | 20.94 | 21.12 | 20.89 | 21.07 | 3,373,840 | +0.20(+0.95%) |
Jun 07, 2016 | 20.84 | 21.07 | 20.83 | 20.87 | 3,327,947 | +0.09(+0.43%) |
Jun 06, 2016 | 20.59 | 20.90 | 20.55 | 20.78 | 5,322,328 | +0.30(+1.45%) |
Jun 03, 2016 | 20.47 | 20.59 | 20.05 | 20.48 | 7,431,404 | -0.17(-0.83%) |
Jun 02, 2016 | 20.34 | 20.66 | 20.17 | 20.65 | 3,510,481 | +0.18(+0.89%) |
Jun 01, 2016 | 20.14 | 20.53 | 20.07 | 20.47 | 3,562,646 | +0.11(+0.54%) |
May 31, 2016 | 20.56 | 20.60 | 20.16 | 20.36 | 4,596,086 | -0.09(-0.46%) |
May 27, 2016 | 20.26 | 20.46 | 20.46 | 20.46 | 2,738,205 | +0.25(+1.22%) |
May 26, 2016 | 20.26 | 20.31 | 20.11 | 20.21 | 2,896,662 | +0.03(+0.17%) |
May 25, 2016 | 20.01 | 20.34 | 20.01 | 20.17 | 5,568,550 | +0.38(+1.90%) |
May 24, 2016 | 19.31 | 19.89 | 19.31 | 19.80 | 6,156,191 | +0.74(+3.88%) |
May 23, 2016 | 19.13 | 19.23 | 18.99 | 19.06 | 3,666,448 | -0.06(-0.30%) |
May 20, 2016 | 18.99 | 19.30 | 18.97 | 19.12 | 4,379,304 | +0.33(+1.73%) |
May 19, 2016 | 18.77 | 18.87 | 18.38 | 18.79 | 8,613,641 | -0.20(-1.06%) |
May 18, 2016 | 18.84 | 19.36 | 18.63 | 18.99 | 9,162,555 | +0.00(+0.00%) |
May 17, 2016 | 19.41 | 19.52 | 18.79 | 18.99 | 7,068,155 | -0.51(-2.60%) |
May 16, 2016 | 19.00 | 19.66 | 18.99 | 19.50 | 5,634,148 | +0.55(+2.90%) |
May 13, 2016 | 19.35 | 19.54 | 18.85 | 18.95 | 7,014,258 | -0.51(-2.64%) |
May 12, 2016 | 19.67 | 19.73 | 19.13 | 19.46 | 5,864,723 | -0.02(-0.09%) |
May 11, 2016 | 19.85 | 19.97 | 19.45 | 19.48 | 6,488,727 | -0.51(-2.55%) |
May 10, 2016 | 19.53 | 20.01 | 19.51 | 19.99 | 4,594,284 | +0.68(+3.53%) |
May 09, 2016 | 19.21 | 19.43 | 19.15 | 19.31 | 4,986,427 | +0.06(+0.30%) |
May 06, 2016 | 18.80 | 19.26 | 18.74 | 19.25 | 6,324,569 | +0.21(+1.12%) |
May 05, 2016 | 19.23 | 19.32 | 18.91 | 19.04 | 5,392,180 | -0.02(-0.11%) |
May 04, 2016 | 19.01 | 19.29 | 18.89 | 19.06 | 6,785,446 | -0.33(-1.69%) |
May 03, 2016 | 19.49 | 19.56 | 19.13 | 19.39 | 5,532,209 | -0.51(-2.56%) |