Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.29 | 22.33 | 22.00 | 22.13 | 1,217,984 | -0.19(-0.87%) |
Jul 28, 2016 | 22.38 | 22.53 | 22.25 | 22.32 | 741,058 | -0.06(-0.29%) |
Jul 27, 2016 | 22.39 | 22.56 | 22.35 | 22.38 | 864,497 | +0.00(+0.00%) |
Jul 26, 2016 | 22.45 | 22.49 | 22.19 | 22.38 | 1,294,752 | -0.03(-0.12%) |
Jul 25, 2016 | 22.89 | 22.92 | 22.40 | 22.41 | 1,441,366 | -0.48(-2.11%) |
Jul 22, 2016 | 22.88 | 23.06 | 22.65 | 22.89 | 905,859 | +0.10(+0.45%) |
Jul 21, 2016 | 22.94 | 23.06 | 22.63 | 22.79 | 1,173,136 | -0.25(-1.09%) |
Jul 20, 2016 | 22.77 | 23.11 | 22.76 | 23.04 | 784,517 | +0.16(+0.69%) |
Jul 19, 2016 | 22.86 | 23.00 | 22.71 | 22.89 | 763,559 | -0.19(-0.80%) |
Jul 18, 2016 | 23.40 | 23.49 | 23.06 | 23.07 | 854,996 | -0.40(-1.70%) |
Jul 15, 2016 | 23.47 | 23.73 | 23.27 | 23.47 | 928,860 | -0.07(-0.31%) |
Jul 14, 2016 | 23.09 | 23.61 | 23.02 | 23.54 | 1,311,239 | +0.60(+2.63%) |
Jul 13, 2016 | 23.09 | 23.09 | 22.51 | 22.94 | 1,790,830 | -0.11(-0.48%) |
Jul 12, 2016 | 22.85 | 23.33 | 22.85 | 23.05 | 1,028,037 | +0.12(+0.53%) |
Jul 11, 2016 | 22.90 | 23.09 | 22.89 | 22.93 | 940,187 | +0.04(+0.16%) |
Jul 08, 2016 | 23.04 | 22.51 | 22.89 | 876,015 | +0.38(+1.69%) | |
Jul 07, 2016 | 22.36 | 22.74 | 22.34 | 22.51 | 516,483 | -0.01(-0.04%) |
Jul 05, 2016 | 22.29 | 22.71 | 22.28 | 22.52 | 1,662,885 | -0.10(-0.45%) |
Jul 01, 2016 | 22.63 | 22.63 | 22.63 | 0 | -0.08(-0.37%) | |
Jun 30, 2016 | 22.20 | 22.71 | 22.13 | 22.71 | 1,340,545 | +0.36(+1.62%) |
Jun 29, 2016 | 22.25 | 22.44 | 22.14 | 22.35 | 912,203 | +0.17(+0.75%) |
Jun 28, 2016 | 22.03 | 22.32 | 21.91 | 22.18 | 926,287 | +0.38(+1.73%) |
Jun 27, 2016 | 22.08 | 22.24 | 21.70 | 21.80 | 1,052,444 | -0.43(-1.95%) |
Jun 24, 2016 | 22.56 | 22.92 | 22.24 | 22.24 | 1,968,014 | -1.22(-5.19%) |
Jun 23, 2016 | 23.30 | 23.57 | 23.18 | 23.45 | 623,453 | +0.41(+1.80%) |
Jun 22, 2016 | 23.15 | 23.40 | 23.01 | 23.04 | 707,816 | -0.05(-0.20%) |
Jun 21, 2016 | 23.09 | 23.18 | 22.95 | 23.08 | 581,068 | +0.00(+0.00%) |
Jun 20, 2016 | 23.32 | 23.54 | 23.04 | 23.08 | 511,515 | +0.01(+0.04%) |
Jun 17, 2016 | 22.95 | 23.29 | 22.84 | 23.07 | 1,460,429 | +0.01(+0.04%) |
Jun 16, 2016 | 22.93 | 23.13 | 22.65 | 23.07 | 471,866 | +0.10(+0.44%) |
Jun 15, 2016 | 23.18 | 23.23 | 22.95 | 22.96 | 633,300 | -0.05(-0.20%) |
Jun 14, 2016 | 23.14 | 23.20 | 22.95 | 23.01 | 750,757 | -0.18(-0.79%) |
Jun 13, 2016 | 23.77 | 23.87 | 23.15 | 23.19 | 603,582 | -0.73(-3.04%) |
Jun 10, 2016 | 24.05 | 24.31 | 23.81 | 23.92 | 436,731 | -0.29(-1.22%) |
Jun 09, 2016 | 24.28 | 24.39 | 24.10 | 24.22 | 407,442 | -0.16(-0.64%) |
Jun 08, 2016 | 24.33 | 24.55 | 24.12 | 24.37 | 376,657 | +0.07(+0.30%) |
Jun 07, 2016 | 24.27 | 24.52 | 24.25 | 24.30 | 859,120 | -0.06(-0.23%) |
Jun 06, 2016 | 24.31 | 24.46 | 24.13 | 24.35 | 855,837 | +0.05(+0.19%) |
Jun 03, 2016 | 24.47 | 24.49 | 24.02 | 24.31 | 359,351 | -0.33(-1.35%) |
Jun 02, 2016 | 24.41 | 24.69 | 24.36 | 24.64 | 540,600 | +0.07(+0.30%) |
Jun 01, 2016 | 24.39 | 24.65 | 24.07 | 24.57 | 922,888 | +0.14(+0.57%) |
May 31, 2016 | 24.25 | 24.52 | 24.22 | 24.43 | 566,953 | +0.18(+0.72%) |
May 27, 2016 | 24.25 | 24.25 | 24.25 | 0 | +0.04(+0.15%) | |
May 26, 2016 | 24.12 | 24.34 | 24.02 | 24.22 | 536,240 | +0.05(+0.19%) |
May 25, 2016 | 24.20 | 24.52 | 24.12 | 24.17 | 466,927 | +0.03(+0.11%) |
May 24, 2016 | 24.12 | 24.43 | 24.04 | 24.14 | 855,218 | +0.05(+0.19%) |
May 23, 2016 | 24.55 | 24.62 | 23.94 | 24.10 | 752,597 | -0.55(-2.24%) |
May 20, 2016 | 24.13 | 24.72 | 24.05 | 24.65 | 893,335 | +0.63(+2.61%) |
May 19, 2016 | 24.21 | 24.40 | 23.58 | 24.02 | 782,171 | -0.35(-1.44%) |
May 18, 2016 | 23.77 | 24.48 | 23.18 | 24.37 | 1,546,118 | +0.51(+2.12%) |
May 17, 2016 | 24.33 | 24.42 | 23.73 | 23.87 | 637,861 | -0.59(-2.41%) |
May 16, 2016 | 24.47 | 24.70 | 24.41 | 24.46 | 1,256,386 | -0.08(-0.34%) |
May 13, 2016 | 24.10 | 24.87 | 24.10 | 24.54 | 1,082,369 | +0.41(+1.72%) |
May 12, 2016 | 23.89 | 24.17 | 23.83 | 24.12 | 644,656 | +0.51(+2.14%) |
May 11, 2016 | 23.79 | 24.15 | 23.61 | 23.62 | 560,486 | -0.18(-0.74%) |
May 10, 2016 | 23.50 | 23.83 | 23.48 | 23.79 | 602,110 | +0.31(+1.33%) |
May 09, 2016 | 23.40 | 23.66 | 23.24 | 23.48 | 608,420 | +0.04(+0.16%) |
May 06, 2016 | 23.34 | 23.55 | 23.17 | 23.44 | 524,849 | +0.01(+0.04%) |
May 05, 2016 | 23.21 | 23.58 | 23.16 | 23.43 | 723,905 | +0.20(+0.87%) |
May 04, 2016 | 23.77 | 23.96 | 23.04 | 23.23 | 1,238,810 | -0.76(-3.15%) |
May 03, 2016 | 23.18 | 24.17 | 23.08 | 23.99 | 1,167,059 | +0.81(+3.50%) |