Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.08 | 24.28 | 23.99 | 24.21 | 1,607,442 | +0.12(+0.48%) |
Jul 28, 2016 | 23.84 | 24.11 | 23.62 | 24.09 | 2,418,303 | +0.94(+4.07%) |
Jul 27, 2016 | 23.18 | 23.31 | 23.11 | 23.15 | 1,120,824 | -0.07(-0.32%) |
Jul 26, 2016 | 23.41 | 23.57 | 23.21 | 23.22 | 690,900 | -0.19(-0.80%) |
Jul 25, 2016 | 23.41 | 23.55 | 23.30 | 23.41 | 702,219 | -0.06(-0.24%) |
Jul 22, 2016 | 23.11 | 23.47 | 23.11 | 23.47 | 678,492 | +0.34(+1.49%) |
Jul 21, 2016 | 22.95 | 23.13 | 22.95 | 23.12 | 532,272 | +0.07(+0.32%) |
Jul 20, 2016 | 23.17 | 23.18 | 22.95 | 23.05 | 605,850 | -0.01(-0.06%) |
Jul 19, 2016 | 23.08 | 23.23 | 22.96 | 23.06 | 866,490 | -0.07(-0.32%) |
Jul 18, 2016 | 23.26 | 23.32 | 23.12 | 23.14 | 718,203 | -0.19(-0.80%) |
Jul 15, 2016 | 23.52 | 23.65 | 23.00 | 23.32 | 1,504,008 | -0.09(-0.40%) |
Jul 14, 2016 | 23.47 | 23.56 | 23.40 | 23.42 | 1,669,887 | -0.06(-0.26%) |
Jul 13, 2016 | 23.48 | 23.57 | 23.42 | 23.48 | 821,172 | -0.01(-0.06%) |
Jul 12, 2016 | 23.69 | 23.75 | 23.47 | 23.49 | 597,312 | -0.09(-0.40%) |
Jul 11, 2016 | 23.66 | 23.72 | 23.35 | 23.58 | 1,188,141 | -0.01(-0.03%) |
Jul 08, 2016 | 23.57 | 23.53 | 23.53 | 23.59 | 1,252,932 | +0.06(+0.25%) |
Jul 07, 2016 | 23.64 | 23.67 | 23.42 | 23.53 | 609,141 | -0.10(-0.44%) |
Jul 05, 2016 | 23.42 | 23.72 | 23.42 | 23.63 | 938,250 | -0.21(-0.87%) |
Jul 01, 2016 | 24.00 | 23.84 | 23.84 | 23.84 | 717,300 | -0.16(-0.67%) |
Jun 30, 2016 | 23.43 | 24.00 | 23.43 | 24.00 | 1,848,036 | +0.70(+3.00%) |
Jun 29, 2016 | 23.04 | 23.35 | 22.87 | 23.30 | 933,954 | +0.38(+1.67%) |
Jun 28, 2016 | 22.80 | 22.97 | 22.64 | 22.92 | 1,246,146 | +0.40(+1.79%) |
Jun 27, 2016 | 22.84 | 22.88 | 22.50 | 22.51 | 1,356,108 | -0.49(-2.13%) |
Jun 24, 2016 | 23.04 | 23.29 | 22.73 | 23.00 | 1,997,247 | -0.62(-2.61%) |
Jun 23, 2016 | 23.47 | 23.62 | 23.34 | 23.62 | 515,754 | +0.29(+1.26%) |
Jun 22, 2016 | 23.28 | 23.44 | 23.16 | 23.33 | 424,842 | +0.04(+0.19%) |
Jun 21, 2016 | 23.31 | 23.38 | 23.16 | 23.28 | 641,550 | +0.10(+0.42%) |
Jun 20, 2016 | 23.21 | 23.35 | 23.16 | 23.19 | 672,483 | +0.19(+0.83%) |
Jun 17, 2016 | 23.11 | 23.29 | 22.95 | 23.00 | 1,675,395 | -0.19(-0.82%) |
Jun 16, 2016 | 22.90 | 23.20 | 22.89 | 23.19 | 660,126 | +0.25(+1.08%) |
Jun 15, 2016 | 23.19 | 23.25 | 22.93 | 22.94 | 761,997 | -0.27(-1.16%) |
Jun 14, 2016 | 23.44 | 23.50 | 23.15 | 23.21 | 696,042 | -0.21(-0.88%) |
Jun 13, 2016 | 23.72 | 23.79 | 23.37 | 23.42 | 1,038,417 | -0.42(-1.75%) |
Jun 10, 2016 | 23.82 | 23.93 | 23.72 | 23.83 | 677,814 | -0.12(-0.50%) |
Jun 09, 2016 | 23.95 | 24.01 | 23.89 | 23.95 | 597,534 | -0.08(-0.35%) |
Jun 08, 2016 | 23.78 | 24.04 | 23.70 | 24.04 | 564,900 | +0.19(+0.81%) |
Jun 07, 2016 | 23.82 | 23.93 | 23.76 | 23.84 | 538,338 | -0.05(-0.22%) |
Jun 06, 2016 | 24.04 | 24.14 | 23.86 | 23.90 | 697,878 | -0.15(-0.62%) |
Jun 03, 2016 | 24.07 | 24.08 | 23.84 | 24.05 | 853,968 | -0.18(-0.73%) |
Jun 02, 2016 | 24.23 | 24.37 | 24.05 | 24.22 | 723,504 | +0.05(+0.22%) |
Jun 01, 2016 | 24.07 | 24.26 | 24.02 | 24.17 | 914,751 | -0.05(-0.21%) |
May 31, 2016 | 24.08 | 24.22 | 23.92 | 24.22 | 2,689,713 | +0.17(+0.69%) |
May 27, 2016 | 23.98 | 24.05 | 24.05 | 24.05 | 449,400 | +0.10(+0.40%) |
May 26, 2016 | 23.90 | 24.02 | 23.66 | 23.96 | 1,206,273 | +0.06(+0.24%) |
May 25, 2016 | 24.00 | 24.09 | 23.87 | 23.90 | 609,870 | -0.04(-0.15%) |
May 24, 2016 | 23.65 | 23.99 | 23.65 | 23.94 | 687,093 | +0.36(+1.53%) |
May 23, 2016 | 23.67 | 23.75 | 23.55 | 23.58 | 501,366 | -0.18(-0.74%) |
May 20, 2016 | 23.72 | 23.90 | 23.65 | 23.75 | 891,741 | +0.02(+0.10%) |
May 19, 2016 | 23.82 | 23.82 | 23.59 | 23.73 | 594,765 | -0.15(-0.63%) |
May 18, 2016 | 23.55 | 23.97 | 23.51 | 23.88 | 1,019,637 | +0.24(+1.00%) |
May 17, 2016 | 23.96 | 24.18 | 23.45 | 23.64 | 1,495,596 | -0.38(-1.57%) |
May 16, 2016 | 23.82 | 24.13 | 23.75 | 24.02 | 1,147,626 | +0.12(+0.50%) |
May 13, 2016 | 23.89 | 24.06 | 23.75 | 23.90 | 1,023,651 | +0.00(+0.00%) |
May 12, 2016 | 24.12 | 24.31 | 23.85 | 23.90 | 1,505,391 | -0.07(-0.31%) |
May 11, 2016 | 23.82 | 24.27 | 23.69 | 23.97 | 1,902,240 | +0.13(+0.53%) |
May 10, 2016 | 23.47 | 23.88 | 23.34 | 23.85 | 862,107 | +0.38(+1.62%) |
May 09, 2016 | 23.53 | 23.59 | 23.38 | 23.47 | 962,442 | +0.02(+0.10%) |
May 06, 2016 | 23.41 | 23.54 | 23.23 | 23.44 | 868,839 | -0.13(-0.54%) |
May 05, 2016 | 23.61 | 23.65 | 23.40 | 23.57 | 803,217 | +0.05(+0.20%) |
May 04, 2016 | 23.46 | 23.65 | 23.25 | 23.52 | 912,690 | -0.08(-0.33%) |
May 03, 2016 | 23.60 | 23.73 | 23.39 | 23.60 | 918,744 | -0.13(-0.55%) |