Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.03 | 20.83 | 19.94 | 20.80 | 6,154,921 | +0.79(+3.94%) |
Jul 28, 2016 | 20.33 | 20.44 | 20.00 | 20.01 | 5,428,055 | -0.33(-1.61%) |
Jul 27, 2016 | 20.67 | 20.73 | 20.32 | 20.34 | 5,753,986 | -0.37(-1.81%) |
Jul 26, 2016 | 20.94 | 21.08 | 20.68 | 20.71 | 3,612,332 | -0.23(-1.12%) |
Jul 25, 2016 | 20.95 | 21.01 | 20.84 | 20.94 | 2,395,970 | -0.02(-0.07%) |
Jul 22, 2016 | 20.93 | 21.01 | 20.71 | 20.96 | 2,368,367 | +0.00(+0.00%) |
Jul 21, 2016 | 21.10 | 21.39 | 20.88 | 20.96 | 3,798,748 | -0.12(-0.56%) |
Jul 20, 2016 | 20.88 | 21.41 | 20.87 | 21.08 | 4,606,631 | +0.22(+1.05%) |
Jul 19, 2016 | 20.67 | 20.98 | 20.51 | 20.86 | 2,533,940 | +0.17(+0.83%) |
Jul 18, 2016 | 20.75 | 20.77 | 20.59 | 20.69 | 2,522,721 | -0.02(-0.11%) |
Jul 15, 2016 | 20.93 | 20.96 | 20.67 | 20.71 | 2,399,963 | -0.12(-0.56%) |
Jul 14, 2016 | 21.05 | 21.21 | 20.83 | 20.83 | 3,973,794 | -0.02(-0.07%) |
Jul 13, 2016 | 21.08 | 21.10 | 20.83 | 20.84 | 3,475,111 | -0.20(-0.93%) |
Jul 12, 2016 | 20.66 | 21.10 | 20.59 | 21.04 | 4,199,886 | +0.55(+2.70%) |
Jul 11, 2016 | 20.52 | 20.72 | 20.45 | 20.48 | 3,649,747 | -0.01(-0.04%) |
Jul 08, 2016 | 20.18 | 20.57 | 19.90 | 20.49 | 3,461,271 | +0.59(+2.98%) |
Jul 07, 2016 | 19.90 | 20.10 | 19.69 | 19.90 | 5,433,633 | -0.02(-0.08%) |
Jul 06, 2016 | 19.45 | 20.01 | 19.42 | 19.91 | 5,323,210 | +0.41(+2.12%) |
Jul 05, 2016 | 19.97 | 20.05 | 19.27 | 19.50 | 4,447,406 | -0.47(-2.34%) |
Jul 01, 2016 | 19.77 | 19.97 | 19.97 | 19.97 | 13,364,730 | +0.37(+1.87%) |
Jun 30, 2016 | 20.13 | 20.26 | 19.50 | 19.60 | 10,143,066 | -0.91(-4.45%) |
Jun 29, 2016 | 20.38 | 20.55 | 20.24 | 20.52 | 3,355,602 | +0.37(+1.86%) |
Jun 28, 2016 | 19.94 | 20.25 | 19.88 | 20.14 | 4,632,445 | +0.31(+1.57%) |
Jun 27, 2016 | 19.72 | 19.85 | 19.47 | 19.83 | 8,268,821 | -0.16(-0.78%) |
Jun 24, 2016 | 20.00 | 20.20 | 19.86 | 19.98 | 8,260,313 | -0.66(-3.21%) |
Jun 23, 2016 | 20.74 | 20.80 | 20.46 | 20.65 | 3,515,750 | +0.10(+0.49%) |
Jun 22, 2016 | 20.76 | 20.88 | 20.52 | 20.55 | 2,888,551 | -0.23(-1.09%) |
Jun 21, 2016 | 20.85 | 20.92 | 20.73 | 20.77 | 3,310,611 | -0.11(-0.52%) |
Jun 20, 2016 | 20.70 | 21.13 | 20.69 | 20.88 | 4,976,867 | +0.42(+2.06%) |
Jun 17, 2016 | 20.29 | 20.59 | 20.11 | 20.46 | 6,512,180 | +0.15(+0.73%) |
Jun 16, 2016 | 20.29 | 20.34 | 20.01 | 20.31 | 3,491,954 | -0.05(-0.27%) |
Jun 15, 2016 | 20.24 | 20.78 | 20.16 | 20.37 | 4,832,355 | +0.14(+0.69%) |
Jun 14, 2016 | 20.33 | 20.45 | 19.81 | 20.23 | 6,346,188 | -0.16(-0.80%) |
Jun 13, 2016 | 20.93 | 20.97 | 20.39 | 20.39 | 7,662,252 | -0.56(-2.68%) |
Jun 10, 2016 | 20.71 | 20.97 | 20.69 | 20.95 | 3,561,000 | +0.02(+0.11%) |
Jun 09, 2016 | 20.98 | 20.98 | 20.62 | 20.93 | 3,367,145 | -0.11(-0.52%) |
Jun 08, 2016 | 21.15 | 21.20 | 20.86 | 21.04 | 3,459,602 | -0.12(-0.59%) |
Jun 07, 2016 | 21.13 | 21.40 | 21.03 | 21.16 | 4,064,126 | -0.12(-0.55%) |
Jun 06, 2016 | 21.29 | 21.37 | 21.10 | 21.28 | 3,680,484 | -0.07(-0.33%) |
Jun 03, 2016 | 21.65 | 21.74 | 21.23 | 21.35 | 2,989,186 | -0.30(-1.40%) |
Jun 02, 2016 | 21.54 | 21.69 | 21.43 | 21.65 | 4,262,515 | +0.09(+0.40%) |
Jun 01, 2016 | 21.37 | 22.04 | 21.33 | 21.57 | 7,765,600 | +0.45(+2.14%) |
May 31, 2016 | 21.11 | 21.19 | 20.96 | 21.12 | 4,493,320 | +0.03(+0.15%) |
May 27, 2016 | 21.27 | 21.08 | 21.08 | 21.08 | 2,942,007 | -0.18(-0.84%) |
May 26, 2016 | 21.20 | 21.30 | 20.96 | 21.26 | 4,195,399 | +0.16(+0.74%) |
May 25, 2016 | 20.89 | 21.23 | 20.86 | 21.11 | 4,365,302 | +0.21(+1.01%) |
May 24, 2016 | 20.98 | 21.15 | 20.88 | 20.90 | 4,028,903 | -0.14(-0.67%) |
May 23, 2016 | 21.47 | 21.54 | 21.01 | 21.04 | 2,916,081 | -0.43(-2.00%) |
May 20, 2016 | 21.13 | 21.53 | 21.05 | 21.47 | 3,685,040 | +0.41(+1.96%) |
May 19, 2016 | 20.90 | 21.23 | 20.73 | 21.05 | 3,338,057 | +0.23(+1.12%) |
May 18, 2016 | 20.98 | 21.14 | 20.76 | 20.82 | 4,460,469 | -0.28(-1.33%) |
May 17, 2016 | 21.08 | 21.34 | 20.91 | 21.10 | 3,759,542 | -0.03(-0.15%) |
May 16, 2016 | 21.05 | 21.26 | 20.94 | 21.13 | 4,402,106 | +0.15(+0.71%) |
May 13, 2016 | 20.86 | 21.20 | 20.78 | 20.98 | 5,258,833 | +0.04(+0.19%) |
May 12, 2016 | 20.99 | 21.01 | 20.61 | 20.94 | 4,879,848 | +0.09(+0.41%) |
May 11, 2016 | 21.43 | 21.43 | 20.84 | 20.86 | 5,051,211 | -0.87(-4.00%) |
May 10, 2016 | 21.60 | 21.84 | 21.52 | 21.73 | 2,103,670 | +0.15(+0.68%) |
May 09, 2016 | 21.43 | 21.71 | 21.37 | 21.58 | 2,804,832 | +0.09(+0.43%) |
May 06, 2016 | 21.71 | 21.77 | 21.36 | 21.49 | 3,141,097 | -0.27(-1.25%) |
May 05, 2016 | 21.93 | 21.97 | 21.65 | 21.76 | 3,251,763 | -0.28(-1.27%) |
May 04, 2016 | 22.22 | 22.32 | 21.81 | 22.04 | 4,660,206 | -0.30(-1.32%) |
May 03, 2016 | 22.65 | 22.65 | 22.23 | 22.33 | 4,532,262 | -0.44(-1.91%) |