Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.35 | 23.42 | 23.30 | 23.35 | 2,109,854 | -0.06(-0.25%) |
Jul 28, 2016 | 23.38 | 23.45 | 23.27 | 23.41 | 1,102,579 | -0.01(-0.04%) |
Jul 27, 2016 | 23.58 | 23.58 | 23.42 | 23.42 | 1,646,835 | +0.04(+0.16%) |
Jul 26, 2016 | 23.36 | 23.43 | 23.31 | 23.38 | 1,664,840 | +0.04(+0.16%) |
Jul 25, 2016 | 23.44 | 23.44 | 23.31 | 23.34 | 1,419,666 | -0.07(-0.29%) |
Jul 22, 2016 | 23.38 | 23.45 | 23.36 | 23.41 | 1,186,088 | +0.12(+0.54%) |
Jul 21, 2016 | 23.33 | 23.42 | 23.24 | 23.28 | 2,885,146 | -0.13(-0.58%) |
Jul 20, 2016 | 23.40 | 23.46 | 23.36 | 23.42 | 2,504,934 | +0.20(+0.87%) |
Jul 19, 2016 | 23.23 | 23.24 | 23.16 | 23.22 | 1,630,030 | -0.05(-0.21%) |
Jul 18, 2016 | 23.20 | 23.32 | 23.17 | 23.26 | 2,610,674 | +0.07(+0.29%) |
Jul 15, 2016 | 23.26 | 23.26 | 23.17 | 23.20 | 3,238,076 | -0.02(-0.08%) |
Jul 14, 2016 | 23.29 | 23.32 | 23.21 | 23.22 | 1,060,437 | +0.13(+0.58%) |
Jul 13, 2016 | 23.14 | 23.15 | 23.00 | 23.08 | 800,413 | -0.04(-0.17%) |
Jul 12, 2016 | 23.13 | 23.18 | 23.07 | 23.12 | 889,768 | +0.32(+1.39%) |
Jul 11, 2016 | 22.75 | 22.90 | 22.75 | 22.80 | 884,628 | +0.43(+1.93%) |
Jul 08, 2016 | 22.25 | 22.39 | 22.06 | 22.37 | 1,049,842 | +0.31(+1.39%) |
Jul 07, 2016 | 22.16 | 22.23 | 22.00 | 22.06 | 1,388,508 | -0.07(-0.30%) |
Jul 06, 2016 | 21.89 | 22.14 | 21.82 | 22.13 | 1,737,005 | -0.06(-0.25%) |
Jul 05, 2016 | 22.27 | 22.29 | 22.13 | 22.19 | 1,184,683 | -0.37(-1.63%) |
Jul 01, 2016 | 22.50 | 22.55 | 22.55 | 22.55 | 806,553 | -0.03(-0.12%) |
Jun 30, 2016 | 22.27 | 22.63 | 22.20 | 22.58 | 1,445,206 | +0.34(+1.52%) |
Jun 29, 2016 | 22.10 | 22.26 | 22.08 | 22.24 | 1,527,279 | +0.36(+1.63%) |
Jun 28, 2016 | 21.77 | 21.88 | 21.67 | 21.88 | 2,645,829 | +0.51(+2.38%) |
Jun 27, 2016 | 21.43 | 21.44 | 21.11 | 21.38 | 1,566,697 | -0.23(-1.05%) |
Jun 24, 2016 | 21.65 | 22.06 | 21.55 | 21.60 | 4,500,897 | -1.52(-6.56%) |
Jun 23, 2016 | 22.96 | 23.14 | 22.83 | 23.12 | 2,229,921 | +0.56(+2.51%) |
Jun 22, 2016 | 22.63 | 22.78 | 22.54 | 22.55 | 2,150,329 | -0.08(-0.33%) |
Jun 21, 2016 | 22.58 | 22.80 | 22.52 | 22.63 | 821,807 | +0.28(+1.26%) |
Jun 20, 2016 | 22.50 | 22.52 | 22.35 | 22.35 | 547,233 | +0.39(+1.76%) |
Jun 17, 2016 | 21.85 | 22.00 | 21.76 | 21.96 | 715,884 | +0.13(+0.60%) |
Jun 16, 2016 | 21.58 | 21.85 | 21.45 | 21.83 | 1,055,890 | -0.02(-0.09%) |
Jun 15, 2016 | 21.95 | 21.99 | 21.82 | 21.85 | 844,396 | +0.05(+0.22%) |
Jun 14, 2016 | 21.84 | 21.92 | 21.67 | 21.80 | 1,374,599 | -0.21(-0.94%) |
Jun 13, 2016 | 22.15 | 22.25 | 21.98 | 22.01 | 1,031,493 | -0.42(-1.89%) |
Jun 10, 2016 | 22.55 | 22.56 | 22.35 | 22.43 | 1,049,845 | -0.53(-2.30%) |
Jun 09, 2016 | 22.92 | 22.99 | 22.88 | 22.96 | 741,394 | -0.24(-1.01%) |
Jun 08, 2016 | 23.15 | 23.20 | 23.11 | 23.19 | 418,657 | +0.01(+0.04%) |
Jun 07, 2016 | 23.17 | 23.25 | 23.16 | 23.18 | 859,593 | +0.12(+0.53%) |
Jun 06, 2016 | 23.02 | 23.11 | 22.95 | 23.06 | 957,651 | +0.17(+0.74%) |
Jun 03, 2016 | 22.91 | 22.92 | 22.74 | 22.89 | 930,161 | -0.20(-0.86%) |
Jun 02, 2016 | 22.95 | 23.10 | 22.93 | 23.09 | 750,499 | +0.00(+0.00%) |
Jun 01, 2016 | 23.01 | 23.13 | 22.99 | 23.09 | 705,370 | -0.13(-0.57%) |
May 31, 2016 | 23.35 | 23.38 | 23.17 | 23.22 | 1,200,385 | -0.07(-0.28%) |
May 27, 2016 | 23.22 | 23.29 | 23.29 | 23.29 | 1,289,424 | +0.09(+0.41%) |
May 26, 2016 | 23.17 | 23.24 | 23.14 | 23.19 | 802,489 | +0.00(+0.00%) |
May 25, 2016 | 23.12 | 23.21 | 23.12 | 23.19 | 1,196,576 | +0.21(+0.90%) |
May 24, 2016 | 22.82 | 23.02 | 22.80 | 22.99 | 872,863 | +0.40(+1.79%) |
May 23, 2016 | 22.62 | 22.68 | 22.58 | 22.58 | 821,812 | -0.14(-0.62%) |
May 20, 2016 | 22.68 | 22.78 | 22.67 | 22.72 | 1,383,527 | +0.22(+0.96%) |
May 19, 2016 | 22.51 | 22.56 | 22.43 | 22.51 | 1,049,825 | -0.14(-0.62%) |
May 18, 2016 | 22.58 | 22.77 | 22.54 | 22.65 | 1,259,431 | +0.12(+0.54%) |
May 17, 2016 | 22.63 | 22.67 | 22.50 | 22.52 | 1,814,940 | -0.19(-0.83%) |
May 16, 2016 | 22.50 | 22.71 | 22.48 | 22.71 | 721,770 | +0.32(+1.43%) |
May 13, 2016 | 22.50 | 22.60 | 22.37 | 22.39 | 1,311,202 | -0.22(-0.96%) |
May 12, 2016 | 22.71 | 22.74 | 22.46 | 22.61 | 1,349,047 | +0.08(+0.38%) |
May 11, 2016 | 22.58 | 22.65 | 22.50 | 22.52 | 1,610,588 | -0.28(-1.24%) |
May 10, 2016 | 22.62 | 22.81 | 22.61 | 22.81 | 1,430,446 | +0.37(+1.64%) |
May 09, 2016 | 22.50 | 22.56 | 22.41 | 22.44 | 1,333,512 | +0.05(+0.21%) |
May 06, 2016 | 22.19 | 22.40 | 22.16 | 22.39 | 1,030,296 | +0.08(+0.38%) |
May 05, 2016 | 22.25 | 22.36 | 22.22 | 22.31 | 858,615 | +0.08(+0.38%) |
May 04, 2016 | 22.26 | 22.35 | 22.17 | 22.22 | 2,418,645 | -0.18(-0.80%) |
May 03, 2016 | 22.48 | 22.48 | 22.36 | 22.40 | 1,533,384 | -0.32(-1.41%) |