Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.99 | 22.99 | 22.63 | 22.73 | 9,003,902 | -0.29(-1.28%) |
Jul 28, 2016 | 23.15 | 23.23 | 22.90 | 23.02 | 5,801,301 | +0.03(+0.14%) |
Jul 27, 2016 | 23.31 | 23.31 | 22.86 | 22.99 | 8,626,360 | -0.19(-0.81%) |
Jul 26, 2016 | 22.88 | 23.24 | 22.88 | 23.18 | 12,440,693 | +0.38(+1.69%) |
Jul 25, 2016 | 22.49 | 22.84 | 22.49 | 22.79 | 9,533,276 | +0.10(+0.43%) |
Jul 22, 2016 | 22.52 | 22.74 | 22.48 | 22.70 | 6,254,116 | +0.21(+0.95%) |
Jul 21, 2016 | 22.64 | 22.76 | 22.43 | 22.48 | 7,808,289 | -0.06(-0.25%) |
Jul 20, 2016 | 22.42 | 22.57 | 22.32 | 22.54 | 7,095,341 | +0.23(+1.03%) |
Jul 19, 2016 | 22.40 | 22.52 | 22.25 | 22.31 | 6,107,981 | -0.30(-1.34%) |
Jul 18, 2016 | 22.34 | 22.62 | 22.21 | 22.61 | 9,493,728 | +0.52(+2.33%) |
Jul 15, 2016 | 22.25 | 22.30 | 22.07 | 22.10 | 7,329,329 | -0.08(-0.37%) |
Jul 14, 2016 | 22.09 | 22.28 | 21.80 | 22.18 | 14,844,514 | +0.18(+0.82%) |
Jul 13, 2016 | 22.02 | 22.10 | 21.89 | 22.00 | 12,898,969 | -0.07(-0.30%) |
Jul 12, 2016 | 22.25 | 22.33 | 21.96 | 22.07 | 10,438,051 | -0.19(-0.85%) |
Jul 11, 2016 | 22.22 | 22.39 | 22.20 | 22.25 | 7,396,650 | +0.38(+1.76%) |
Jul 08, 2016 | 21.68 | 21.92 | 21.53 | 21.87 | 7,065,486 | +0.34(+1.60%) |
Jul 07, 2016 | 21.48 | 21.71 | 21.46 | 21.53 | 6,511,954 | +0.13(+0.61%) |
Jul 06, 2016 | 21.11 | 21.44 | 21.07 | 21.39 | 7,410,490 | -0.09(-0.42%) |
Jul 05, 2016 | 21.40 | 21.52 | 21.37 | 21.48 | 6,940,508 | -0.22(-1.02%) |
Jul 01, 2016 | 21.79 | 21.71 | 21.71 | 21.71 | 7,259,415 | +0.25(+1.14%) |
Jun 30, 2016 | 21.33 | 21.62 | 21.13 | 21.46 | 11,936,595 | +0.35(+1.67%) |
Jun 29, 2016 | 21.01 | 21.25 | 21.00 | 21.11 | 10,702,802 | +0.44(+2.14%) |
Jun 28, 2016 | 20.63 | 20.76 | 20.53 | 20.67 | 17,635,050 | +0.29(+1.45%) |
Jun 27, 2016 | 20.16 | 20.42 | 19.93 | 20.37 | 12,630,374 | +0.13(+0.64%) |
Jun 24, 2016 | 20.17 | 20.65 | 20.11 | 20.24 | 12,090,266 | -0.89(-4.21%) |
Jun 23, 2016 | 21.00 | 21.13 | 20.90 | 21.13 | 8,511,048 | +0.21(+1.02%) |
Jun 22, 2016 | 20.97 | 21.22 | 20.90 | 20.92 | 10,162,677 | -0.04(-0.19%) |
Jun 21, 2016 | 20.85 | 21.01 | 20.76 | 20.96 | 7,732,887 | +0.17(+0.83%) |
Jun 20, 2016 | 20.75 | 21.00 | 20.71 | 20.79 | 12,711,273 | +0.41(+2.01%) |
Jun 17, 2016 | 20.41 | 20.44 | 20.18 | 20.38 | 7,374,915 | -0.01(-0.04%) |
Jun 16, 2016 | 20.11 | 20.42 | 20.01 | 20.38 | 5,883,794 | +0.02(+0.08%) |
Jun 15, 2016 | 20.23 | 20.52 | 20.23 | 20.37 | 8,788,594 | +0.21(+1.06%) |
Jun 14, 2016 | 20.13 | 20.27 | 20.01 | 20.15 | 9,123,647 | -0.05(-0.23%) |
Jun 13, 2016 | 20.14 | 20.35 | 20.10 | 20.20 | 9,406,754 | -0.18(-0.89%) |
Jun 10, 2016 | 20.41 | 20.47 | 20.13 | 20.38 | 8,499,392 | -0.29(-1.41%) |
Jun 09, 2016 | 20.42 | 20.69 | 20.42 | 20.68 | 7,307,723 | -0.08(-0.38%) |
Jun 08, 2016 | 20.90 | 20.95 | 20.72 | 20.75 | 7,832,328 | +0.21(+1.04%) |
Jun 07, 2016 | 20.27 | 20.58 | 20.26 | 20.54 | 8,404,069 | +0.47(+2.32%) |
Jun 06, 2016 | 20.18 | 20.23 | 20.04 | 20.08 | 9,615,956 | -0.05(-0.24%) |
Jun 03, 2016 | 19.97 | 20.18 | 19.95 | 20.12 | 6,396,416 | +0.28(+1.39%) |
Jun 02, 2016 | 19.87 | 19.89 | 19.76 | 19.85 | 5,312,809 | -0.06(-0.28%) |
Jun 01, 2016 | 19.48 | 19.91 | 19.66 | 19.90 | 7,772,882 | +0.42(+2.14%) |
May 31, 2016 | 19.57 | 19.59 | 19.34 | 19.48 | 10,149,343 | -0.06(-0.32%) |
May 27, 2016 | 19.65 | 19.55 | 19.55 | 19.55 | 6,827,141 | +0.01(+0.04%) |
May 26, 2016 | 19.55 | 19.64 | 19.38 | 19.54 | 10,409,184 | +0.13(+0.69%) |
May 25, 2016 | 19.40 | 19.48 | 19.33 | 19.41 | 6,535,662 | +0.12(+0.61%) |
May 24, 2016 | 19.16 | 19.37 | 19.12 | 19.29 | 9,608,503 | +0.16(+0.82%) |
May 23, 2016 | 19.41 | 19.52 | 19.08 | 19.13 | 8,677,715 | +0.28(+1.51%) |
May 20, 2016 | 18.52 | 18.93 | 18.47 | 18.85 | 10,632,280 | +0.52(+2.84%) |
May 19, 2016 | 18.37 | 18.38 | 18.17 | 18.33 | 4,908,077 | -0.21(-1.15%) |
May 18, 2016 | 18.13 | 18.63 | 18.05 | 18.54 | 12,722,457 | +0.45(+2.48%) |
May 17, 2016 | 18.29 | 18.37 | 18.06 | 18.09 | 5,096,737 | -0.13(-0.69%) |
May 16, 2016 | 18.11 | 18.32 | 18.06 | 18.22 | 5,904,857 | +0.23(+1.27%) |
May 13, 2016 | 18.01 | 18.13 | 17.95 | 17.99 | 6,137,490 | -0.13(-0.74%) |
May 12, 2016 | 18.31 | 18.36 | 17.93 | 18.12 | 9,736,615 | -0.18(-0.99%) |
May 11, 2016 | 18.41 | 18.48 | 18.23 | 18.30 | 7,847,278 | -0.13(-0.73%) |
May 10, 2016 | 18.37 | 18.48 | 18.31 | 18.44 | 6,818,575 | +0.02(+0.09%) |
May 09, 2016 | 18.44 | 18.52 | 18.29 | 18.42 | 6,584,191 | -0.03(-0.17%) |
May 06, 2016 | 18.52 | 18.61 | 18.40 | 18.45 | 6,817,036 | -0.07(-0.38%) |
May 05, 2016 | 18.48 | 18.67 | 18.44 | 18.52 | 9,183,191 | +0.06(+0.34%) |
May 04, 2016 | 18.37 | 18.56 | 18.31 | 18.46 | 9,882,888 | +0.08(+0.43%) |
May 03, 2016 | 18.41 | 18.48 | 18.25 | 18.38 | 11,828,999 | -0.29(-1.56%) |