Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.49 | 22.05 | 21.43 | 21.69 | 6,518,322 | +0.37(+1.71%) |
Jul 28, 2016 | 21.79 | 21.82 | 21.03 | 21.32 | 7,959,027 | -0.55(-2.50%) |
Jul 27, 2016 | 21.90 | 22.14 | 21.81 | 21.87 | 2,886,995 | -0.05(-0.23%) |
Jul 26, 2016 | 22.15 | 22.15 | 21.88 | 21.92 | 1,710,990 | -0.25(-1.12%) |
Jul 25, 2016 | 22.41 | 22.52 | 21.87 | 22.17 | 3,207,485 | -0.37(-1.65%) |
Jul 22, 2016 | 22.34 | 22.64 | 22.34 | 22.54 | 4,199,764 | +0.20(+0.92%) |
Jul 21, 2016 | 22.43 | 22.47 | 22.27 | 22.34 | 3,065,363 | -0.16(-0.71%) |
Jul 20, 2016 | 22.61 | 23.22 | 22.31 | 22.50 | 3,763,372 | -0.04(-0.16%) |
Jul 19, 2016 | 22.46 | 22.57 | 22.07 | 22.54 | 4,379,514 | +0.12(+0.55%) |
Jul 18, 2016 | 22.44 | 22.49 | 22.21 | 22.41 | 3,471,027 | +0.01(+0.03%) |
Jul 15, 2016 | 22.72 | 22.76 | 22.37 | 22.41 | 2,814,771 | -0.36(-1.57%) |
Jul 14, 2016 | 23.19 | 23.32 | 22.74 | 22.76 | 3,083,814 | -0.53(-2.26%) |
Jul 13, 2016 | 23.35 | 23.46 | 23.25 | 23.29 | 2,194,584 | -0.04(-0.19%) |
Jul 12, 2016 | 23.38 | 23.45 | 23.04 | 23.33 | 2,752,027 | -0.08(-0.34%) |
Jul 11, 2016 | 23.14 | 23.44 | 22.95 | 23.41 | 3,383,667 | +0.31(+1.33%) |
Jul 08, 2016 | 22.81 | 23.22 | 22.74 | 23.11 | 2,896,201 | +0.37(+1.61%) |
Jul 07, 2016 | 22.81 | 22.81 | 22.33 | 22.74 | 3,354,754 | -0.10(-0.45%) |
Jul 06, 2016 | 22.92 | 22.99 | 22.71 | 22.84 | 1,681,177 | -0.10(-0.45%) |
Jul 05, 2016 | 22.37 | 22.95 | 22.35 | 22.95 | 3,192,998 | +0.59(+2.65%) |
Jul 01, 2016 | 22.57 | 22.35 | 22.35 | 22.35 | 1,913,002 | -0.19(-0.84%) |
Jun 30, 2016 | 22.31 | 22.54 | 22.08 | 22.54 | 3,293,573 | +0.21(+0.95%) |
Jun 29, 2016 | 22.35 | 22.54 | 22.27 | 22.33 | 2,566,808 | +0.10(+0.46%) |
Jun 28, 2016 | 22.06 | 22.30 | 21.94 | 22.23 | 3,141,783 | +0.34(+1.56%) |
Jun 27, 2016 | 21.36 | 21.97 | 21.28 | 21.89 | 4,673,771 | +0.44(+2.06%) |
Jun 24, 2016 | 20.82 | 21.58 | 20.73 | 21.45 | 23,162,778 | -0.01(-0.03%) |
Jun 23, 2016 | 21.82 | 21.95 | 21.40 | 21.45 | 3,018,398 | -0.11(-0.50%) |
Jun 22, 2016 | 21.40 | 21.58 | 21.27 | 21.56 | 3,103,201 | +0.12(+0.58%) |
Jun 21, 2016 | 21.58 | 21.68 | 21.42 | 21.44 | 3,249,375 | -0.12(-0.54%) |
Jun 20, 2016 | 21.85 | 21.95 | 21.55 | 21.56 | 2,701,540 | -0.15(-0.70%) |
Jun 17, 2016 | 21.73 | 21.73 | 21.35 | 21.71 | 5,779,213 | +0.02(+0.10%) |
Jun 16, 2016 | 21.55 | 21.76 | 21.51 | 21.69 | 2,339,324 | +0.10(+0.47%) |
Jun 15, 2016 | 21.19 | 21.63 | 21.11 | 21.58 | 4,384,139 | +0.43(+2.02%) |
Jun 14, 2016 | 21.34 | 21.37 | 21.12 | 21.16 | 3,030,731 | -0.20(-0.92%) |
Jun 13, 2016 | 21.53 | 21.64 | 21.32 | 21.35 | 4,325,443 | -0.09(-0.44%) |
Jun 10, 2016 | 21.56 | 21.60 | 21.14 | 21.45 | 4,665,570 | -0.17(-0.80%) |
Jun 09, 2016 | 22.35 | 22.40 | 21.53 | 21.62 | 4,319,320 | -0.70(-3.15%) |
Jun 08, 2016 | 22.40 | 22.51 | 22.07 | 22.32 | 4,058,585 | -0.12(-0.52%) |
Jun 07, 2016 | 22.63 | 22.80 | 22.42 | 22.44 | 2,788,885 | -0.22(-0.99%) |
Jun 06, 2016 | 23.25 | 23.35 | 22.56 | 22.67 | 2,797,977 | -0.54(-2.34%) |
Jun 03, 2016 | 23.31 | 23.57 | 23.06 | 23.21 | 1,623,548 | +0.04(+0.16%) |
Jun 02, 2016 | 22.82 | 23.17 | 22.78 | 23.17 | 1,413,516 | +0.27(+1.17%) |
Jun 01, 2016 | 22.93 | 23.09 | 22.72 | 22.90 | 1,515,646 | -0.18(-0.79%) |
May 31, 2016 | 23.11 | 23.16 | 22.81 | 23.09 | 2,079,336 | +0.07(+0.28%) |
May 27, 2016 | 22.87 | 23.02 | 23.02 | 23.02 | 1,071,640 | +0.17(+0.76%) |
May 26, 2016 | 22.68 | 23.04 | 22.66 | 22.85 | 1,754,258 | +0.11(+0.48%) |
May 25, 2016 | 22.77 | 22.82 | 22.34 | 22.74 | 2,316,824 | -0.07(-0.29%) |
May 24, 2016 | 22.55 | 22.92 | 22.48 | 22.80 | 1,972,361 | +0.30(+1.32%) |
May 23, 2016 | 22.62 | 22.80 | 22.48 | 22.51 | 2,061,308 | -0.09(-0.39%) |
May 20, 2016 | 22.50 | 22.70 | 22.32 | 22.59 | 2,867,440 | +0.18(+0.81%) |
May 19, 2016 | 22.81 | 22.88 | 22.35 | 22.41 | 3,138,966 | -0.58(-2.52%) |
May 18, 2016 | 23.02 | 23.27 | 22.73 | 22.99 | 2,127,946 | -0.12(-0.53%) |
May 17, 2016 | 23.54 | 23.58 | 23.02 | 23.11 | 2,352,508 | -0.54(-2.30%) |
May 16, 2016 | 23.22 | 23.77 | 23.07 | 23.66 | 1,826,054 | +0.52(+2.26%) |
May 13, 2016 | 23.33 | 23.43 | 23.09 | 23.14 | 1,204,154 | -0.20(-0.84%) |
May 12, 2016 | 23.04 | 23.40 | 22.70 | 23.33 | 2,017,767 | +0.31(+1.35%) |
May 11, 2016 | 23.25 | 23.27 | 22.64 | 23.02 | 1,922,012 | -0.25(-1.09%) |
May 10, 2016 | 23.25 | 23.38 | 23.16 | 23.27 | 1,934,005 | +0.07(+0.28%) |
May 09, 2016 | 23.16 | 23.38 | 23.06 | 23.21 | 1,777,437 | +0.09(+0.41%) |
May 06, 2016 | 22.81 | 23.17 | 22.64 | 23.11 | 1,987,495 | +0.30(+1.33%) |
May 05, 2016 | 22.64 | 22.88 | 22.49 | 22.81 | 2,000,447 | +0.19(+0.83%) |
May 04, 2016 | 22.09 | 22.86 | 21.96 | 22.62 | 2,582,025 | +0.39(+1.76%) |
May 03, 2016 | 21.82 | 22.30 | 21.77 | 22.23 | 2,229,073 | +0.33(+1.49%) |