Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.47 | 23.62 | 23.47 | 23.60 | 33,689 | +0.03(+0.12%) |
Jul 28, 2016 | 23.49 | 23.58 | 23.44 | 23.57 | 18,437 | +0.05(+0.20%) |
Jul 27, 2016 | 23.58 | 23.60 | 23.47 | 23.53 | 25,851 | +0.00(+0.02%) |
Jul 26, 2016 | 23.43 | 23.56 | 23.43 | 23.52 | 6,324 | +0.04(+0.16%) |
Jul 25, 2016 | 23.59 | 23.59 | 23.43 | 23.48 | 14,121 | -0.06(-0.24%) |
Jul 22, 2016 | 23.52 | 23.57 | 23.47 | 23.54 | 5,090 | +0.12(+0.53%) |
Jul 21, 2016 | 23.44 | 23.47 | 23.41 | 23.42 | 24,837 | -0.15(-0.63%) |
Jul 20, 2016 | 23.49 | 23.58 | 23.49 | 23.57 | 56,683 | +0.18(+0.76%) |
Jul 19, 2016 | 23.39 | 23.43 | 23.34 | 23.39 | 24,021 | -0.06(-0.24%) |
Jul 18, 2016 | 23.34 | 23.45 | 23.34 | 23.45 | 38,088 | +0.09(+0.40%) |
Jul 15, 2016 | 23.42 | 23.43 | 23.33 | 23.35 | 110,448 | -0.07(-0.29%) |
Jul 14, 2016 | 23.47 | 23.47 | 23.39 | 23.42 | 15,745 | +0.14(+0.62%) |
Jul 13, 2016 | 23.39 | 23.39 | 23.27 | 23.27 | 18,293 | +0.01(+0.04%) |
Jul 12, 2016 | 23.31 | 23.31 | 23.26 | 23.26 | 3,583 | +0.17(+0.75%) |
Jul 11, 2016 | 23.11 | 23.17 | 23.09 | 23.09 | 11,223 | +0.09(+0.39%) |
Jul 08, 2016 | 22.81 | 23.04 | 22.64 | 23.00 | 12,689 | +0.36(+1.61%) |
Jul 07, 2016 | 22.79 | 22.79 | 22.58 | 22.64 | 31,634 | +0.01(+0.06%) |
Jul 06, 2016 | 22.56 | 22.69 | 22.55 | 22.62 | 23,775 | +0.08(+0.37%) |
Jul 05, 2016 | 22.62 | 22.62 | 22.47 | 22.54 | 81,904 | -0.18(-0.80%) |
Jul 01, 2016 | 22.76 | 22.72 | 22.72 | 22.72 | 69,201 | +0.08(+0.37%) |
Jun 30, 2016 | 22.36 | 22.66 | 22.36 | 22.64 | 44,734 | +0.29(+1.31%) |
Jun 29, 2016 | 22.17 | 22.42 | 22.17 | 22.34 | 64,576 | +0.42(+1.92%) |
Jun 28, 2016 | 21.80 | 21.97 | 21.76 | 21.92 | 45,789 | +0.27(+1.25%) |
Jun 27, 2016 | 21.86 | 21.86 | 21.58 | 21.65 | 31,545 | -0.33(-1.48%) |
Jun 24, 2016 | 22.18 | 22.44 | 21.98 | 21.98 | 40,568 | -0.84(-3.70%) |
Jun 23, 2016 | 22.71 | 22.82 | 22.71 | 22.82 | 31,613 | +0.27(+1.22%) |
Jun 22, 2016 | 22.67 | 22.67 | 22.54 | 22.54 | 14,737 | -0.07(-0.31%) |
Jun 21, 2016 | 22.51 | 22.61 | 22.51 | 22.61 | 68,290 | -0.02(-0.08%) |
Jun 20, 2016 | 22.70 | 22.70 | 22.63 | 22.63 | 22,754 | +0.28(+1.25%) |
Jun 17, 2016 | 22.55 | 22.55 | 22.35 | 22.35 | 2,009,432 | -0.02(-0.11%) |
Jun 16, 2016 | 22.30 | 22.38 | 22.19 | 22.38 | 16,369 | -0.16(-0.71%) |
Jun 15, 2016 | 22.55 | 22.55 | 22.52 | 22.54 | 11,128 | +0.12(+0.53%) |
Jun 14, 2016 | 22.50 | 22.50 | 22.30 | 22.42 | 16,155 | -0.06(-0.26%) |
Jun 13, 2016 | 22.65 | 22.68 | 22.48 | 22.48 | 25,542 | -0.17(-0.76%) |
Jun 10, 2016 | 22.83 | 22.83 | 22.65 | 22.65 | 8,683 | -0.16(-0.69%) |
Jun 09, 2016 | 22.85 | 22.85 | 22.81 | 22.81 | 7,616 | -0.16(-0.68%) |
Jun 08, 2016 | 22.83 | 22.96 | 22.83 | 22.96 | 18,145 | +0.10(+0.44%) |
Jun 07, 2016 | 22.86 | 22.92 | 22.86 | 22.86 | 22,918 | +0.05(+0.24%) |
Jun 06, 2016 | 22.68 | 22.88 | 22.68 | 22.81 | 21,389 | +0.06(+0.27%) |
Jun 03, 2016 | 22.66 | 22.75 | 22.56 | 22.75 | 13,105 | +0.06(+0.25%) |
Jun 02, 2016 | 22.62 | 22.69 | 22.62 | 22.69 | 10,433 | +0.02(+0.08%) |
Jun 01, 2016 | 22.64 | 22.73 | 22.54 | 22.67 | 18,049 | +0.08(+0.35%) |
May 31, 2016 | 22.64 | 22.68 | 22.53 | 22.59 | 11,645 | -0.05(-0.22%) |
May 27, 2016 | 22.64 | 22.64 | 22.64 | 22.64 | 4,820 | +0.05(+0.24%) |
May 26, 2016 | 22.53 | 22.59 | 22.53 | 22.59 | 10,928 | -0.01(-0.04%) |
May 25, 2016 | 22.48 | 22.62 | 22.48 | 22.59 | 28,475 | +0.20(+0.91%) |
May 24, 2016 | 22.22 | 22.44 | 22.22 | 22.39 | 118,647 | +0.25(+1.15%) |
May 23, 2016 | 22.12 | 22.19 | 22.08 | 22.14 | 60,408 | +0.05(+0.21%) |
May 20, 2016 | 22.15 | 22.15 | 22.08 | 22.09 | 74,711 | +0.10(+0.47%) |
May 19, 2016 | 21.88 | 22.01 | 21.82 | 21.99 | 16,603 | +0.03(+0.15%) |
May 18, 2016 | 22.15 | 22.15 | 21.94 | 21.96 | 30,899 | -0.07(-0.34%) |
May 17, 2016 | 22.15 | 22.26 | 21.99 | 22.03 | 63,452 | -0.25(-1.11%) |
May 16, 2016 | 22.09 | 22.28 | 22.09 | 22.28 | 38,626 | +0.26(+1.16%) |
May 13, 2016 | 22.12 | 22.19 | 21.98 | 22.02 | 21,899 | -0.17(-0.76%) |
May 12, 2016 | 22.25 | 22.32 | 22.08 | 22.19 | 24,770 | -0.01(-0.07%) |
May 11, 2016 | 22.51 | 22.51 | 22.21 | 22.21 | 29,605 | -0.21(-0.96%) |
May 10, 2016 | 22.18 | 22.42 | 22.18 | 22.42 | 4,083 | +0.28(+1.25%) |
May 09, 2016 | 22.17 | 22.23 | 22.11 | 22.14 | 35,947 | +0.07(+0.33%) |
May 06, 2016 | 22.00 | 22.15 | 21.93 | 22.07 | 41,553 | +0.04(+0.19%) |
May 05, 2016 | 22.06 | 22.08 | 22.02 | 22.03 | 80,668 | -0.04(-0.18%) |
May 04, 2016 | 22.19 | 22.36 | 21.98 | 22.07 | 51,428 | -0.11(-0.48%) |
May 03, 2016 | 22.18 | 22.26 | 22.17 | 22.18 | 37,249 | -0.32(-1.40%) |