Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.18 | 23.39 | 23.12 | 23.25 | 716,104 | -0.07(-0.30%) |
Jul 28, 2016 | 23.11 | 23.38 | 23.00 | 23.31 | 849,146 | +0.17(+0.75%) |
Jul 27, 2016 | 23.17 | 23.27 | 23.06 | 23.14 | 542,751 | -0.02(-0.08%) |
Jul 26, 2016 | 23.17 | 23.37 | 23.10 | 23.16 | 708,829 | +0.00(+0.00%) |
Jul 25, 2016 | 23.09 | 23.34 | 23.09 | 23.16 | 879,259 | +0.06(+0.26%) |
Jul 22, 2016 | 22.95 | 23.15 | 22.93 | 23.10 | 530,399 | +0.23(+1.02%) |
Jul 21, 2016 | 22.83 | 22.87 | 22.66 | 22.86 | 666,043 | +0.05(+0.23%) |
Jul 20, 2016 | 22.81 | 22.92 | 22.69 | 22.81 | 606,869 | +0.09(+0.38%) |
Jul 19, 2016 | 22.63 | 22.82 | 22.56 | 22.72 | 591,832 | +0.09(+0.38%) |
Jul 18, 2016 | 22.52 | 22.69 | 22.45 | 22.64 | 368,538 | +0.08(+0.35%) |
Jul 15, 2016 | 22.55 | 22.59 | 22.39 | 22.56 | 589,891 | +0.12(+0.54%) |
Jul 14, 2016 | 22.59 | 22.70 | 22.33 | 22.44 | 1,900,937 | +0.04(+0.19%) |
Jul 13, 2016 | 22.56 | 22.64 | 22.13 | 22.39 | 2,448,323 | -0.18(-0.81%) |
Jul 12, 2016 | 22.85 | 22.94 | 22.54 | 22.58 | 826,537 | -0.02(-0.08%) |
Jul 11, 2016 | 22.25 | 22.71 | 22.24 | 22.59 | 1,386,100 | +0.55(+2.48%) |
Jul 08, 2016 | 21.88 | 22.18 | 21.61 | 22.05 | 1,317,484 | +0.43(+2.01%) |
Jul 07, 2016 | 21.70 | 21.95 | 21.43 | 21.61 | 1,374,418 | +0.01(+0.04%) |
Jul 06, 2016 | 21.75 | 21.91 | 21.42 | 21.61 | 1,562,155 | -0.23(-1.03%) |
Jul 05, 2016 | 22.06 | 22.13 | 21.71 | 21.83 | 935,345 | -0.49(-2.18%) |
Jul 01, 2016 | 22.00 | 22.32 | 22.32 | 22.32 | 1,210,117 | +0.30(+1.38%) |
Jun 30, 2016 | 21.53 | 22.01 | 21.40 | 22.01 | 1,439,569 | +0.61(+2.84%) |
Jun 29, 2016 | 20.88 | 21.53 | 20.85 | 21.41 | 1,517,156 | +0.74(+3.57%) |
Jun 28, 2016 | 20.62 | 20.75 | 20.45 | 20.67 | 1,740,391 | +0.27(+1.32%) |
Jun 27, 2016 | 20.89 | 21.02 | 20.33 | 20.40 | 1,791,540 | -0.75(-3.53%) |
Jun 24, 2016 | 21.36 | 21.79 | 21.13 | 21.15 | 1,902,024 | -1.01(-4.54%) |
Jun 23, 2016 | 22.21 | 22.39 | 22.10 | 22.15 | 1,234,855 | +0.23(+1.03%) |
Jun 22, 2016 | 22.08 | 22.20 | 21.91 | 21.93 | 1,429,619 | -0.11(-0.51%) |
Jun 21, 2016 | 22.22 | 22.22 | 21.80 | 22.04 | 1,454,917 | -0.10(-0.47%) |
Jun 20, 2016 | 22.71 | 22.79 | 22.12 | 22.14 | 1,208,042 | -0.23(-1.05%) |
Jun 17, 2016 | 22.19 | 22.45 | 22.12 | 22.38 | 1,341,023 | +0.24(+1.10%) |
Jun 16, 2016 | 22.00 | 22.16 | 21.89 | 22.13 | 906,033 | -0.03(-0.12%) |
Jun 15, 2016 | 22.28 | 22.45 | 22.13 | 22.16 | 694,629 | -0.04(-0.20%) |
Jun 14, 2016 | 22.38 | 22.62 | 22.11 | 22.20 | 1,046,772 | -0.27(-1.20%) |
Jun 13, 2016 | 23.04 | 23.20 | 22.45 | 22.47 | 1,662,688 | -0.61(-2.63%) |
Jun 10, 2016 | 23.38 | 23.38 | 23.04 | 23.08 | 925,083 | -0.44(-1.88%) |
Jun 09, 2016 | 23.51 | 23.69 | 23.37 | 23.52 | 1,076,489 | -0.12(-0.51%) |
Jun 08, 2016 | 23.57 | 23.78 | 23.45 | 23.64 | 983,639 | +0.08(+0.33%) |
Jun 07, 2016 | 23.33 | 23.69 | 23.21 | 23.57 | 815,975 | +0.30(+1.31%) |
Jun 06, 2016 | 23.34 | 23.38 | 22.97 | 23.26 | 1,342,384 | -0.07(-0.30%) |
Jun 03, 2016 | 23.54 | 23.67 | 23.25 | 23.33 | 1,330,386 | -0.43(-1.83%) |
Jun 02, 2016 | 23.60 | 23.81 | 23.40 | 23.77 | 1,432,970 | +0.12(+0.51%) |
Jun 01, 2016 | 23.14 | 23.68 | 23.06 | 23.64 | 1,119,995 | +0.31(+1.34%) |
May 31, 2016 | 23.56 | 23.64 | 23.21 | 23.33 | 1,547,011 | -0.17(-0.74%) |
May 27, 2016 | 23.45 | 23.51 | 23.51 | 23.51 | 1,028,714 | +0.06(+0.26%) |
May 26, 2016 | 23.44 | 23.49 | 23.29 | 23.44 | 1,006,952 | +0.02(+0.07%) |
May 25, 2016 | 23.24 | 23.49 | 23.24 | 23.43 | 1,601,804 | +0.23(+1.01%) |
May 24, 2016 | 22.49 | 23.22 | 22.47 | 23.19 | 1,367,659 | +0.84(+3.77%) |
May 23, 2016 | 22.61 | 22.65 | 22.26 | 22.35 | 945,163 | -0.27(-1.19%) |
May 20, 2016 | 22.26 | 22.75 | 22.10 | 22.62 | 984,317 | +0.48(+2.16%) |
May 19, 2016 | 22.06 | 22.49 | 21.92 | 22.14 | 917,349 | -0.07(-0.31%) |
May 18, 2016 | 21.75 | 22.24 | 21.58 | 22.21 | 1,300,010 | +0.52(+2.40%) |
May 17, 2016 | 21.68 | 22.00 | 21.54 | 21.69 | 991,635 | -0.04(-0.20%) |
May 16, 2016 | 21.87 | 22.02 | 21.69 | 21.74 | 592,230 | +0.06(+0.28%) |
May 13, 2016 | 21.89 | 22.06 | 21.61 | 21.67 | 874,211 | -0.25(-1.14%) |
May 12, 2016 | 22.24 | 22.31 | 21.81 | 21.93 | 858,339 | -0.26(-1.17%) |
May 11, 2016 | 22.53 | 22.62 | 22.18 | 22.18 | 695,955 | -0.37(-1.65%) |
May 10, 2016 | 22.70 | 22.90 | 22.48 | 22.56 | 1,281,405 | -0.09(-0.38%) |
May 09, 2016 | 22.49 | 22.72 | 22.30 | 22.64 | 1,210,574 | +0.03(+0.11%) |
May 06, 2016 | 22.52 | 22.76 | 22.28 | 22.62 | 1,299,432 | -0.03(-0.11%) |
May 05, 2016 | 22.18 | 22.79 | 22.10 | 22.64 | 1,279,860 | +0.57(+2.58%) |
May 04, 2016 | 22.03 | 22.22 | 21.86 | 22.07 | 1,004,480 | -0.13(-0.58%) |
May 03, 2016 | 22.23 | 22.28 | 21.89 | 22.20 | 934,287 | -0.28(-1.27%) |