Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.09 | 23.30 | 23.03 | 23.15 | 718,947 | -0.07(-0.30%) |
Jul 28, 2016 | 23.02 | 23.29 | 22.91 | 23.22 | 852,517 | +0.17(+0.75%) |
Jul 27, 2016 | 23.08 | 23.18 | 22.97 | 23.05 | 544,906 | -0.02(-0.07%) |
Jul 26, 2016 | 23.08 | 23.27 | 23.01 | 23.07 | 711,643 | +0.00(+0.00%) |
Jul 25, 2016 | 23.00 | 23.25 | 23.00 | 23.07 | 882,750 | +0.06(+0.26%) |
Jul 22, 2016 | 22.86 | 23.05 | 22.84 | 23.01 | 532,504 | +0.23(+1.02%) |
Jul 21, 2016 | 22.74 | 22.78 | 22.57 | 22.77 | 668,688 | +0.05(+0.23%) |
Jul 20, 2016 | 22.72 | 22.83 | 22.60 | 22.72 | 609,278 | +0.09(+0.38%) |
Jul 19, 2016 | 22.54 | 22.73 | 22.47 | 22.63 | 594,182 | +0.09(+0.38%) |
Jul 18, 2016 | 22.43 | 22.60 | 22.36 | 22.55 | 370,001 | +0.08(+0.35%) |
Jul 15, 2016 | 22.46 | 22.50 | 22.30 | 22.47 | 592,233 | +0.12(+0.54%) |
Jul 14, 2016 | 22.51 | 22.61 | 22.24 | 22.35 | 1,908,484 | +0.04(+0.19%) |
Jul 13, 2016 | 22.47 | 22.55 | 22.04 | 22.31 | 2,458,043 | -0.18(-0.81%) |
Jul 12, 2016 | 22.76 | 22.85 | 22.45 | 22.49 | 829,819 | -0.02(-0.08%) |
Jul 11, 2016 | 22.16 | 22.62 | 22.15 | 22.51 | 1,391,603 | +0.54(+2.48%) |
Jul 08, 2016 | 21.80 | 22.09 | 21.53 | 21.96 | 1,322,715 | +0.43(+2.01%) |
Jul 07, 2016 | 21.61 | 21.87 | 21.35 | 21.53 | 1,379,875 | +0.01(+0.04%) |
Jul 06, 2016 | 21.67 | 21.82 | 21.34 | 21.52 | 1,568,357 | -0.22(-1.03%) |
Jul 05, 2016 | 21.97 | 22.04 | 21.62 | 21.74 | 939,059 | -0.48(-2.18%) |
Jul 01, 2016 | 21.92 | 22.23 | 22.23 | 22.23 | 1,214,921 | +0.30(+1.38%) |
Jun 30, 2016 | 21.44 | 21.93 | 21.31 | 21.93 | 1,445,284 | +0.61(+2.84%) |
Jun 29, 2016 | 20.79 | 21.45 | 20.77 | 21.32 | 1,523,179 | +0.73(+3.57%) |
Jun 28, 2016 | 20.53 | 20.67 | 20.37 | 20.59 | 1,747,301 | +0.27(+1.32%) |
Jun 27, 2016 | 20.80 | 20.94 | 20.25 | 20.32 | 1,798,653 | -0.74(-3.53%) |
Jun 24, 2016 | 21.28 | 21.70 | 21.04 | 21.06 | 1,909,575 | -1.00(-4.54%) |
Jun 23, 2016 | 22.12 | 22.31 | 22.01 | 22.06 | 1,239,758 | +0.22(+1.03%) |
Jun 22, 2016 | 22.00 | 22.12 | 21.82 | 21.84 | 1,435,295 | -0.11(-0.51%) |
Jun 21, 2016 | 22.13 | 22.13 | 21.72 | 21.95 | 1,460,693 | -0.10(-0.47%) |
Jun 20, 2016 | 22.62 | 22.70 | 22.03 | 22.06 | 1,212,839 | -0.23(-1.05%) |
Jun 17, 2016 | 22.10 | 22.36 | 22.03 | 22.29 | 1,346,347 | +0.24(+1.10%) |
Jun 16, 2016 | 21.92 | 22.07 | 21.81 | 22.05 | 909,630 | -0.03(-0.12%) |
Jun 15, 2016 | 22.19 | 22.36 | 22.05 | 22.07 | 697,387 | -0.04(-0.20%) |
Jun 14, 2016 | 22.29 | 22.53 | 22.02 | 22.12 | 1,050,928 | -0.27(-1.20%) |
Jun 13, 2016 | 22.95 | 23.11 | 22.36 | 22.38 | 1,669,289 | -0.60(-2.63%) |
Jun 10, 2016 | 23.29 | 23.29 | 22.95 | 22.99 | 928,756 | -0.44(-1.88%) |
Jun 09, 2016 | 23.42 | 23.59 | 23.28 | 23.43 | 1,080,763 | -0.12(-0.51%) |
Jun 08, 2016 | 23.48 | 23.69 | 23.36 | 23.55 | 987,545 | +0.08(+0.33%) |
Jun 07, 2016 | 23.24 | 23.60 | 23.12 | 23.47 | 819,214 | +0.30(+1.31%) |
Jun 06, 2016 | 23.25 | 23.29 | 22.88 | 23.17 | 1,347,713 | -0.07(-0.30%) |
Jun 03, 2016 | 23.45 | 23.58 | 23.16 | 23.24 | 1,335,668 | -0.43(-1.83%) |
Jun 02, 2016 | 23.51 | 23.72 | 23.31 | 23.67 | 1,438,659 | +0.12(+0.51%) |
Jun 01, 2016 | 23.05 | 23.59 | 22.97 | 23.55 | 1,124,442 | +0.31(+1.34%) |
May 31, 2016 | 23.46 | 23.55 | 23.11 | 23.24 | 1,553,153 | -0.17(-0.74%) |
May 27, 2016 | 23.36 | 23.41 | 23.41 | 23.41 | 1,032,799 | +0.06(+0.26%) |
May 26, 2016 | 23.34 | 23.40 | 23.20 | 23.35 | 1,010,950 | +0.02(+0.07%) |
May 25, 2016 | 23.14 | 23.40 | 23.14 | 23.33 | 1,608,164 | +0.23(+1.01%) |
May 24, 2016 | 22.40 | 23.13 | 22.38 | 23.10 | 1,373,089 | +0.84(+3.77%) |
May 23, 2016 | 22.52 | 22.56 | 22.18 | 22.26 | 948,916 | -0.27(-1.19%) |
May 20, 2016 | 22.17 | 22.66 | 22.01 | 22.53 | 988,225 | +0.48(+2.16%) |
May 19, 2016 | 21.97 | 22.40 | 21.83 | 22.06 | 920,991 | -0.07(-0.31%) |
May 18, 2016 | 21.67 | 22.15 | 21.49 | 22.12 | 1,305,171 | +0.52(+2.40%) |
May 17, 2016 | 21.60 | 21.92 | 21.45 | 21.61 | 995,572 | -0.04(-0.20%) |
May 16, 2016 | 21.79 | 21.93 | 21.61 | 21.65 | 594,581 | +0.06(+0.28%) |
May 13, 2016 | 21.80 | 21.98 | 21.53 | 21.59 | 877,682 | -0.25(-1.14%) |
May 12, 2016 | 22.15 | 22.23 | 21.72 | 21.84 | 861,747 | -0.26(-1.17%) |
May 11, 2016 | 22.44 | 22.53 | 22.10 | 22.10 | 698,719 | -0.37(-1.65%) |
May 10, 2016 | 22.61 | 22.81 | 22.39 | 22.47 | 1,286,493 | -0.09(-0.38%) |
May 09, 2016 | 22.40 | 22.63 | 22.21 | 22.55 | 1,215,380 | +0.03(+0.11%) |
May 06, 2016 | 22.43 | 22.67 | 22.19 | 22.53 | 1,304,591 | -0.03(-0.11%) |
May 05, 2016 | 22.10 | 22.70 | 22.01 | 22.55 | 1,284,941 | +0.57(+2.58%) |
May 04, 2016 | 21.94 | 22.13 | 21.78 | 21.98 | 1,008,468 | -0.13(-0.58%) |
May 03, 2016 | 22.14 | 22.19 | 21.80 | 22.11 | 937,996 | -0.28(-1.27%) |