Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.04 | 24.19 | 24.01 | 24.14 | 1,842,005 | +0.18(+0.76%) |
Jul 28, 2016 | 24.10 | 24.18 | 23.87 | 23.96 | 1,855,724 | +0.08(+0.35%) |
Jul 27, 2016 | 23.67 | 23.90 | 23.66 | 23.88 | 3,447,579 | +0.02(+0.09%) |
Jul 26, 2016 | 23.89 | 23.93 | 23.75 | 23.85 | 2,386,892 | +0.42(+1.79%) |
Jul 25, 2016 | 23.46 | 23.49 | 23.18 | 23.43 | 3,485,826 | -0.14(-0.59%) |
Jul 22, 2016 | 23.46 | 23.58 | 23.40 | 23.57 | 1,507,532 | +0.26(+1.11%) |
Jul 21, 2016 | 23.21 | 23.43 | 23.20 | 23.32 | 3,205,741 | -0.12(-0.51%) |
Jul 20, 2016 | 23.35 | 23.50 | 23.34 | 23.43 | 1,554,935 | +0.17(+0.73%) |
Jul 19, 2016 | 23.38 | 23.45 | 23.20 | 23.26 | 2,447,513 | -0.14(-0.60%) |
Jul 18, 2016 | 23.40 | 23.47 | 23.32 | 23.40 | 2,757,052 | +0.04(+0.18%) |
Jul 15, 2016 | 23.40 | 23.55 | 23.33 | 23.36 | 1,922,452 | -0.11(-0.47%) |
Jul 14, 2016 | 23.55 | 23.57 | 23.40 | 23.47 | 1,475,939 | +0.03(+0.11%) |
Jul 13, 2016 | 23.46 | 23.64 | 23.42 | 23.45 | 1,450,654 | -0.09(-0.40%) |
Jul 12, 2016 | 23.58 | 23.61 | 23.49 | 23.54 | 2,502,864 | +0.08(+0.34%) |
Jul 11, 2016 | 23.38 | 23.57 | 23.34 | 23.46 | 2,125,608 | +0.34(+1.47%) |
Jul 08, 2016 | 22.98 | 23.16 | 22.91 | 23.12 | 1,383,105 | +0.21(+0.91%) |
Jul 07, 2016 | 22.91 | 23.04 | 22.86 | 22.91 | 2,608,058 | +0.11(+0.46%) |
Jul 06, 2016 | 22.55 | 22.83 | 22.42 | 22.81 | 2,610,600 | -0.17(-0.76%) |
Jul 05, 2016 | 23.25 | 23.28 | 22.93 | 22.98 | 3,710,182 | -0.02(-0.07%) |
Jul 01, 2016 | 22.96 | 23.00 | 23.00 | 23.00 | 3,444,808 | +0.21(+0.91%) |
Jun 30, 2016 | 22.68 | 22.89 | 22.44 | 22.79 | 5,379,090 | +0.33(+1.45%) |
Jun 29, 2016 | 22.51 | 22.52 | 22.34 | 22.46 | 3,007,999 | +0.33(+1.49%) |
Jun 28, 2016 | 22.00 | 22.14 | 21.87 | 22.13 | 2,255,323 | +0.56(+2.59%) |
Jun 27, 2016 | 21.74 | 21.74 | 21.30 | 21.57 | 3,727,739 | -0.06(-0.29%) |
Jun 24, 2016 | 21.55 | 22.07 | 21.54 | 21.64 | 3,758,704 | -0.99(-4.38%) |
Jun 23, 2016 | 22.72 | 22.73 | 22.38 | 22.63 | 3,395,524 | +0.42(+1.87%) |
Jun 22, 2016 | 22.12 | 22.40 | 22.11 | 22.21 | 2,780,275 | +0.11(+0.52%) |
Jun 21, 2016 | 22.24 | 22.25 | 22.00 | 22.10 | 3,902,917 | +0.23(+1.05%) |
Jun 20, 2016 | 22.32 | 22.33 | 21.87 | 21.87 | 2,360,210 | +0.13(+0.59%) |
Jun 17, 2016 | 21.94 | 21.95 | 21.64 | 21.74 | 2,624,978 | -0.11(-0.49%) |
Jun 16, 2016 | 21.60 | 21.89 | 21.45 | 21.85 | 3,476,540 | -0.12(-0.56%) |
Jun 15, 2016 | 22.09 | 22.32 | 21.95 | 21.97 | 3,366,645 | -0.11(-0.52%) |
Jun 14, 2016 | 22.18 | 22.38 | 21.90 | 22.09 | 9,512,712 | -1.10(-4.75%) |
Jun 13, 2016 | 22.97 | 23.50 | 22.97 | 23.19 | 2,459,902 | -0.27(-1.16%) |
Jun 10, 2016 | 23.41 | 23.57 | 23.36 | 23.46 | 5,884,676 | -0.64(-2.66%) |
Jun 09, 2016 | 23.99 | 24.24 | 23.99 | 24.10 | 5,167,885 | -0.13(-0.54%) |
Jun 08, 2016 | 24.20 | 24.28 | 24.13 | 24.23 | 3,949,768 | -0.05(-0.23%) |
Jun 07, 2016 | 24.30 | 24.34 | 24.21 | 24.29 | 3,837,157 | +0.09(+0.39%) |
Jun 06, 2016 | 23.92 | 24.30 | 23.92 | 24.19 | 3,159,176 | +0.21(+0.88%) |
Jun 03, 2016 | 23.77 | 24.06 | 23.67 | 23.98 | 1,649,012 | +0.25(+1.05%) |
Jun 02, 2016 | 23.60 | 23.73 | 23.54 | 23.73 | 2,334,139 | -0.09(-0.37%) |
Jun 01, 2016 | 23.76 | 23.90 | 23.75 | 23.82 | 2,946,467 | +0.07(+0.30%) |
May 31, 2016 | 23.54 | 23.83 | 23.47 | 23.75 | 8,609,395 | +0.25(+1.08%) |
May 27, 2016 | 23.49 | 23.49 | 23.49 | 23.49 | 3,219,449 | -0.26(-1.09%) |
May 26, 2016 | 23.86 | 23.79 | 23.64 | 23.75 | 4,801,090 | -0.11(-0.44%) |
May 25, 2016 | 23.96 | 23.98 | 23.79 | 23.86 | 3,387,300 | +0.56(+2.42%) |
May 24, 2016 | 22.96 | 23.31 | 22.87 | 23.29 | 5,742,235 | +0.51(+2.25%) |
May 23, 2016 | 22.79 | 22.91 | 22.65 | 22.78 | 1,851,217 | -0.07(-0.30%) |
May 20, 2016 | 22.89 | 22.99 | 22.80 | 22.85 | 2,404,834 | +0.09(+0.41%) |
May 19, 2016 | 22.90 | 22.93 | 22.65 | 22.76 | 5,165,641 | -0.26(-1.12%) |
May 18, 2016 | 22.97 | 23.20 | 22.90 | 23.01 | 2,504,863 | +0.03(+0.11%) |
May 17, 2016 | 23.00 | 23.21 | 22.94 | 22.99 | 3,721,644 | -0.26(-1.13%) |
May 16, 2016 | 22.89 | 23.27 | 22.89 | 23.25 | 1,841,320 | +0.33(+1.46%) |
May 13, 2016 | 22.88 | 23.02 | 22.82 | 22.92 | 2,339,168 | -0.04(-0.18%) |
May 12, 2016 | 23.26 | 23.29 | 22.88 | 22.96 | 2,395,619 | -0.14(-0.59%) |
May 11, 2016 | 23.21 | 23.32 | 23.09 | 23.10 | 1,478,797 | -0.19(-0.82%) |
May 10, 2016 | 23.28 | 23.36 | 23.18 | 23.29 | 1,914,686 | +0.04(+0.18%) |
May 09, 2016 | 23.27 | 23.46 | 23.16 | 23.24 | 4,363,613 | +0.64(+2.81%) |
May 06, 2016 | 22.49 | 22.65 | 22.39 | 22.61 | 4,698,010 | -0.08(-0.35%) |
May 05, 2016 | 22.84 | 22.84 | 22.53 | 22.69 | 4,384,544 | -0.11(-0.47%) |
May 04, 2016 | 23.02 | 23.03 | 22.74 | 22.79 | 1,991,615 | -0.39(-1.68%) |
May 03, 2016 | 23.41 | 23.49 | 23.14 | 23.18 | 2,088,786 | -0.48(-2.04%) |