Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.00 | 24.73 | 24.00 | 24.36 | 727,771 | +0.09(+0.36%) |
Jul 28, 2016 | 23.90 | 24.42 | 23.79 | 24.28 | 334,181 | +0.41(+1.70%) |
Jul 27, 2016 | 24.11 | 24.18 | 23.78 | 23.87 | 306,701 | -0.25(-1.04%) |
Jul 26, 2016 | 24.35 | 24.48 | 24.01 | 24.12 | 346,741 | -0.29(-1.17%) |
Jul 25, 2016 | 24.38 | 24.43 | 24.18 | 24.41 | 499,592 | +0.04(+0.18%) |
Jul 22, 2016 | 23.94 | 24.48 | 23.94 | 24.36 | 971,511 | +0.44(+1.84%) |
Jul 21, 2016 | 24.15 | 24.24 | 23.78 | 23.92 | 594,290 | -0.38(-1.56%) |
Jul 20, 2016 | 24.10 | 24.47 | 24.00 | 24.30 | 551,338 | +0.27(+1.11%) |
Jul 19, 2016 | 23.87 | 24.23 | 23.81 | 24.03 | 1,171,988 | +0.22(+0.94%) |
Jul 18, 2016 | 23.84 | 23.84 | 23.54 | 23.81 | 396,276 | +0.06(+0.25%) |
Jul 15, 2016 | 24.12 | 24.17 | 23.59 | 23.75 | 744,788 | -0.30(-1.26%) |
Jul 14, 2016 | 24.24 | 24.33 | 23.97 | 24.05 | 595,435 | -0.29(-1.17%) |
Jul 13, 2016 | 24.37 | 24.39 | 24.13 | 24.34 | 736,941 | +0.09(+0.39%) |
Jul 12, 2016 | 24.17 | 24.41 | 24.17 | 24.24 | 538,719 | +0.03(+0.14%) |
Jul 11, 2016 | 24.19 | 24.27 | 23.97 | 24.21 | 639,833 | +0.13(+0.54%) |
Jul 08, 2016 | 23.86 | 24.13 | 23.78 | 24.08 | 637,863 | +0.29(+1.23%) |
Jul 07, 2016 | 23.93 | 23.99 | 23.73 | 23.78 | 518,785 | -0.18(-0.76%) |
Jul 06, 2016 | 23.90 | 24.15 | 23.87 | 23.97 | 1,123,655 | +0.01(+0.04%) |
Jul 05, 2016 | 23.33 | 23.98 | 23.30 | 23.96 | 805,163 | +0.60(+2.55%) |
Jul 01, 2016 | 23.27 | 23.36 | 23.36 | 23.36 | 649,350 | +0.16(+0.71%) |
Jun 30, 2016 | 23.02 | 23.28 | 22.83 | 23.20 | 942,146 | +0.25(+1.09%) |
Jun 29, 2016 | 22.46 | 23.00 | 22.46 | 22.95 | 706,562 | +0.57(+2.53%) |
Jun 28, 2016 | 22.17 | 22.52 | 22.05 | 22.38 | 1,065,303 | +0.34(+1.56%) |
Jun 27, 2016 | 22.78 | 22.90 | 21.95 | 22.04 | 1,146,206 | -0.85(-3.72%) |
Jun 24, 2016 | 23.11 | 23.36 | 22.78 | 22.89 | 925,507 | -0.80(-3.37%) |
Jun 23, 2016 | 23.47 | 23.70 | 23.40 | 23.69 | 725,087 | +0.38(+1.62%) |
Jun 22, 2016 | 23.33 | 23.64 | 23.28 | 23.31 | 707,460 | -0.03(-0.15%) |
Jun 21, 2016 | 23.25 | 23.40 | 23.10 | 23.34 | 382,632 | +0.09(+0.37%) |
Jun 20, 2016 | 23.37 | 23.46 | 23.12 | 23.26 | 559,077 | +0.02(+0.07%) |
Jun 17, 2016 | 23.15 | 23.33 | 22.96 | 23.24 | 1,409,185 | +0.13(+0.56%) |
Jun 16, 2016 | 23.06 | 23.23 | 22.78 | 23.11 | 578,826 | +0.00(+0.00%) |
Jun 15, 2016 | 23.00 | 23.21 | 22.99 | 23.11 | 534,303 | +0.09(+0.41%) |
Jun 14, 2016 | 22.99 | 23.09 | 22.87 | 23.02 | 420,004 | -0.05(-0.22%) |
Jun 13, 2016 | 22.73 | 23.21 | 22.73 | 23.07 | 567,640 | +0.34(+1.47%) |
Jun 10, 2016 | 22.90 | 23.00 | 22.66 | 22.73 | 702,382 | -0.38(-1.64%) |
Jun 09, 2016 | 22.93 | 23.21 | 22.83 | 23.11 | 611,753 | +0.12(+0.52%) |
Jun 08, 2016 | 22.67 | 23.06 | 22.67 | 22.99 | 784,855 | +0.16(+0.71%) |
Jun 07, 2016 | 22.50 | 22.84 | 22.50 | 22.83 | 526,482 | +0.33(+1.45%) |
Jun 06, 2016 | 22.77 | 22.81 | 22.33 | 22.50 | 479,419 | -0.21(-0.91%) |
Jun 03, 2016 | 22.83 | 23.07 | 22.51 | 22.71 | 470,813 | -0.01(-0.04%) |
Jun 02, 2016 | 22.71 | 22.83 | 22.48 | 22.72 | 510,762 | -0.05(-0.23%) |
Jun 01, 2016 | 22.36 | 22.83 | 22.33 | 22.77 | 713,144 | +0.22(+0.99%) |
May 31, 2016 | 22.41 | 22.63 | 22.24 | 22.54 | 767,092 | +0.15(+0.65%) |
May 27, 2016 | 22.44 | 22.40 | 22.40 | 22.40 | 542,635 | -0.06(-0.27%) |
May 26, 2016 | 22.44 | 22.66 | 22.41 | 22.46 | 585,373 | +0.04(+0.19%) |
May 25, 2016 | 22.28 | 22.49 | 22.14 | 22.41 | 591,618 | +0.09(+0.38%) |
May 24, 2016 | 21.66 | 22.48 | 21.37 | 22.33 | 931,561 | +0.80(+3.71%) |
May 23, 2016 | 21.36 | 21.61 | 21.27 | 21.53 | 599,060 | +0.18(+0.85%) |
May 20, 2016 | 21.44 | 21.71 | 21.20 | 21.35 | 742,186 | +0.04(+0.20%) |
May 19, 2016 | 21.27 | 21.50 | 20.88 | 21.31 | 1,040,556 | -0.18(-0.84%) |
May 18, 2016 | 21.84 | 21.85 | 21.26 | 21.49 | 896,521 | -0.39(-1.77%) |
May 17, 2016 | 22.59 | 22.65 | 21.79 | 21.87 | 872,566 | -0.79(-3.49%) |
May 16, 2016 | 22.32 | 22.79 | 22.17 | 22.66 | 562,390 | +0.34(+1.50%) |
May 13, 2016 | 22.28 | 22.45 | 22.22 | 22.33 | 508,239 | -0.09(-0.42%) |
May 12, 2016 | 22.29 | 22.57 | 22.21 | 22.42 | 934,563 | +0.19(+0.85%) |
May 11, 2016 | 22.31 | 22.34 | 22.05 | 22.23 | 397,053 | -0.09(-0.38%) |
May 10, 2016 | 22.72 | 22.72 | 22.32 | 22.32 | 644,149 | -0.27(-1.22%) |
May 09, 2016 | 22.61 | 22.78 | 22.48 | 22.60 | 754,026 | +0.03(+0.11%) |
May 06, 2016 | 22.33 | 22.58 | 22.33 | 22.57 | 613,473 | +0.23(+1.04%) |
May 05, 2016 | 22.18 | 22.55 | 22.17 | 22.34 | 684,987 | +0.28(+1.25%) |
May 04, 2016 | 22.35 | 22.59 | 22.02 | 22.06 | 1,532,542 | -0.42(-1.87%) |
May 03, 2016 | 22.47 | 22.59 | 22.34 | 22.48 | 641,689 | -0.19(-0.83%) |