Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.59 | 21.45 | 20.34 | 21.36 | 5,789,852 | +0.67(+3.25%) |
Jul 28, 2016 | 20.67 | 20.99 | 20.36 | 20.69 | 3,818,726 | +0.06(+0.29%) |
Jul 27, 2016 | 21.37 | 21.81 | 20.52 | 20.63 | 4,798,063 | -0.61(-2.85%) |
Jul 26, 2016 | 20.31 | 21.30 | 20.18 | 21.24 | 3,188,300 | +0.93(+4.59%) |
Jul 25, 2016 | 20.16 | 20.62 | 19.98 | 20.31 | 3,134,897 | +0.03(+0.17%) |
Jul 22, 2016 | 20.22 | 20.31 | 19.82 | 20.27 | 3,314,855 | +0.11(+0.54%) |
Jul 21, 2016 | 20.19 | 20.49 | 20.12 | 20.16 | 2,810,153 | +0.00(+0.00%) |
Jul 20, 2016 | 20.50 | 20.53 | 20.07 | 20.16 | 3,893,983 | -0.31(-1.52%) |
Jul 19, 2016 | 20.39 | 20.49 | 20.21 | 20.47 | 2,602,256 | +0.03(+0.16%) |
Jul 18, 2016 | 20.17 | 20.53 | 19.40 | 20.44 | 4,382,866 | +0.25(+1.25%) |
Jul 15, 2016 | 21.06 | 21.17 | 20.18 | 20.19 | 5,125,820 | -0.81(-3.84%) |
Jul 14, 2016 | 20.72 | 21.31 | 20.72 | 20.99 | 10,935,296 | +0.48(+2.33%) |
Jul 13, 2016 | 19.60 | 20.72 | 19.50 | 20.52 | 8,891,096 | +0.92(+4.67%) |
Jul 12, 2016 | 19.60 | 19.78 | 19.34 | 19.60 | 3,824,762 | +0.16(+0.82%) |
Jul 11, 2016 | 19.21 | 19.55 | 18.60 | 19.44 | 5,204,499 | +0.34(+1.80%) |
Jul 08, 2016 | 18.92 | 19.38 | 18.75 | 19.10 | 5,925,147 | +0.34(+1.84%) |
Jul 07, 2016 | 19.43 | 20.16 | 18.63 | 18.75 | 6,851,675 | -0.54(-2.79%) |
Jul 06, 2016 | 19.30 | 19.32 | 18.55 | 19.29 | 7,798,090 | -0.17(-0.86%) |
Jul 05, 2016 | 20.17 | 20.38 | 19.12 | 19.46 | 5,349,229 | -0.91(-4.46%) |
Jul 01, 2016 | 19.94 | 20.36 | 20.36 | 20.36 | 4,239,081 | +0.39(+1.94%) |
Jun 30, 2016 | 20.14 | 20.20 | 19.20 | 19.98 | 5,752,879 | -0.16(-0.79%) |
Jun 29, 2016 | 20.09 | 20.52 | 19.89 | 20.14 | 5,065,791 | +0.05(+0.25%) |
Jun 28, 2016 | 19.44 | 20.15 | 19.33 | 20.09 | 4,344,019 | +0.82(+4.28%) |
Jun 27, 2016 | 20.05 | 20.10 | 18.94 | 19.26 | 5,174,976 | -1.04(-5.13%) |
Jun 24, 2016 | 20.15 | 20.60 | 19.89 | 20.31 | 5,092,743 | -0.54(-2.58%) |
Jun 23, 2016 | 20.68 | 20.87 | 20.55 | 20.84 | 3,931,307 | +0.45(+2.23%) |
Jun 22, 2016 | 20.53 | 20.82 | 20.31 | 20.39 | 3,729,455 | -0.12(-0.57%) |
Jun 21, 2016 | 20.36 | 20.80 | 19.90 | 20.51 | 5,345,673 | +0.15(+0.74%) |
Jun 20, 2016 | 20.62 | 20.92 | 20.25 | 20.36 | 4,183,240 | +0.10(+0.50%) |
Jun 17, 2016 | 20.83 | 21.36 | 20.14 | 20.26 | 7,589,365 | -0.55(-2.67%) |
Jun 16, 2016 | 20.81 | 21.01 | 20.52 | 20.81 | 3,818,400 | -0.28(-1.32%) |
Jun 15, 2016 | 20.40 | 21.84 | 20.26 | 21.09 | 5,359,211 | +0.35(+1.70%) |
Jun 14, 2016 | 20.96 | 21.47 | 20.31 | 20.73 | 4,826,988 | -0.26(-1.24%) |
Jun 13, 2016 | 22.52 | 22.55 | 20.97 | 20.99 | 5,952,761 | -1.72(-7.58%) |
Jun 10, 2016 | 22.24 | 22.92 | 22.01 | 22.72 | 4,770,641 | +0.16(+0.71%) |
Jun 09, 2016 | 22.31 | 22.79 | 21.94 | 22.56 | 4,114,969 | +0.05(+0.22%) |
Jun 08, 2016 | 23.33 | 23.36 | 22.36 | 22.51 | 3,924,477 | -0.63(-2.72%) |
Jun 07, 2016 | 22.93 | 23.26 | 22.74 | 23.14 | 3,180,778 | +0.35(+1.55%) |
Jun 06, 2016 | 22.98 | 23.13 | 22.16 | 22.79 | 3,557,012 | -0.01(-0.04%) |
Jun 03, 2016 | 23.57 | 23.70 | 22.66 | 22.79 | 3,597,287 | -0.70(-2.97%) |
Jun 02, 2016 | 23.39 | 23.94 | 23.02 | 23.49 | 6,338,496 | -0.17(-0.71%) |
Jun 01, 2016 | 22.36 | 24.10 | 22.36 | 23.66 | 8,901,601 | +1.17(+5.19%) |
May 31, 2016 | 22.68 | 22.95 | 22.31 | 22.49 | 4,184,261 | -0.17(-0.74%) |
May 27, 2016 | 22.26 | 22.66 | 22.66 | 22.66 | 3,430,481 | +0.29(+1.32%) |
May 26, 2016 | 23.00 | 23.05 | 22.25 | 22.36 | 2,901,248 | -0.56(-2.46%) |
May 25, 2016 | 23.26 | 23.57 | 22.68 | 22.93 | 2,981,797 | -0.21(-0.91%) |
May 24, 2016 | 22.97 | 23.20 | 22.60 | 23.14 | 2,603,453 | +0.42(+1.83%) |
May 23, 2016 | 22.92 | 23.35 | 22.71 | 22.72 | 2,402,957 | -0.40(-1.72%) |
May 20, 2016 | 22.86 | 23.13 | 22.43 | 23.12 | 2,699,775 | +0.27(+1.16%) |
May 19, 2016 | 23.55 | 23.79 | 22.60 | 22.86 | 3,238,983 | -0.82(-3.47%) |
May 18, 2016 | 23.57 | 24.29 | 23.40 | 23.68 | 3,798,340 | +0.48(+2.08%) |
May 17, 2016 | 23.04 | 23.79 | 22.81 | 23.20 | 3,316,597 | +0.16(+0.68%) |
May 16, 2016 | 23.50 | 23.50 | 22.27 | 23.04 | 5,419,934 | -0.32(-1.35%) |
May 13, 2016 | 23.24 | 23.80 | 22.92 | 23.35 | 3,348,948 | +0.10(+0.43%) |
May 12, 2016 | 24.38 | 24.75 | 23.21 | 23.25 | 3,565,787 | -1.04(-4.27%) |
May 11, 2016 | 24.10 | 24.55 | 23.66 | 24.29 | 4,957,582 | +0.19(+0.79%) |
May 10, 2016 | 23.63 | 24.18 | 23.63 | 24.10 | 5,925,390 | +0.81(+3.46%) |
May 09, 2016 | 24.65 | 24.70 | 23.12 | 23.30 | 5,934,288 | -1.52(-6.12%) |
May 06, 2016 | 24.60 | 25.50 | 24.58 | 24.82 | 4,220,330 | -0.13(-0.53%) |
May 05, 2016 | 26.02 | 26.14 | 24.65 | 24.95 | 5,252,534 | -0.93(-3.59%) |
May 04, 2016 | 27.66 | 27.83 | 25.59 | 25.88 | 6,259,380 | -2.71(-9.47%) |
May 03, 2016 | 28.91 | 28.98 | 27.88 | 28.59 | 3,671,503 | -0.89(-3.02%) |