Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.35 | 21.67 | 21.24 | 21.61 | 2,271,307 | +0.36(+1.67%) |
Jul 28, 2016 | 21.46 | 21.52 | 21.12 | 21.26 | 2,844,108 | -0.22(-1.02%) |
Jul 27, 2016 | 21.87 | 21.98 | 21.41 | 21.47 | 3,438,791 | -0.48(-2.17%) |
Jul 26, 2016 | 21.75 | 22.01 | 21.62 | 21.95 | 3,401,782 | +0.49(+2.26%) |
Jul 25, 2016 | 21.68 | 21.69 | 21.37 | 21.47 | 1,399,435 | -0.38(-1.74%) |
Jul 22, 2016 | 21.94 | 21.96 | 21.66 | 21.85 | 2,323,750 | -0.06(-0.26%) |
Jul 21, 2016 | 22.06 | 22.36 | 21.84 | 21.90 | 4,021,780 | -0.05(-0.22%) |
Jul 20, 2016 | 21.62 | 22.06 | 21.42 | 21.95 | 3,081,431 | -0.42(-1.88%) |
Jul 19, 2016 | 22.56 | 22.63 | 22.28 | 22.37 | 2,182,905 | -0.46(-2.02%) |
Jul 18, 2016 | 22.96 | 22.96 | 22.65 | 22.83 | 2,348,704 | -0.28(-1.22%) |
Jul 15, 2016 | 22.91 | 23.16 | 22.91 | 23.12 | 2,062,338 | -0.07(-0.31%) |
Jul 14, 2016 | 23.08 | 23.32 | 22.93 | 23.19 | 4,192,434 | +0.40(+1.77%) |
Jul 13, 2016 | 23.50 | 23.51 | 22.61 | 22.78 | 3,247,959 | -0.66(-2.79%) |
Jul 12, 2016 | 23.19 | 23.50 | 23.08 | 23.44 | 3,738,349 | +0.58(+2.55%) |
Jul 11, 2016 | 23.16 | 23.21 | 22.85 | 22.86 | 2,269,740 | +0.15(+0.64%) |
Jul 08, 2016 | 22.41 | 22.79 | 22.27 | 22.71 | 2,186,242 | +0.44(+1.96%) |
Jul 07, 2016 | 22.54 | 22.88 | 22.10 | 22.27 | 2,583,557 | -0.32(-1.43%) |
Jul 06, 2016 | 22.48 | 22.63 | 22.11 | 22.60 | 2,608,156 | -0.23(-1.03%) |
Jul 05, 2016 | 23.52 | 23.54 | 22.65 | 22.83 | 3,228,202 | -1.12(-4.69%) |
Jul 01, 2016 | 23.63 | 23.96 | 23.96 | 23.96 | 3,027,369 | +0.63(+2.70%) |
Jun 30, 2016 | 23.36 | 23.40 | 22.99 | 23.33 | 3,483,977 | +0.47(+2.05%) |
Jun 29, 2016 | 22.81 | 23.06 | 22.52 | 22.86 | 2,866,740 | +0.77(+3.48%) |
Jun 28, 2016 | 22.29 | 22.29 | 21.72 | 22.09 | 3,288,324 | +0.63(+2.94%) |
Jun 27, 2016 | 21.98 | 22.11 | 21.37 | 21.46 | 2,806,230 | -0.83(-3.70%) |
Jun 24, 2016 | 22.23 | 22.80 | 22.15 | 22.28 | 3,602,128 | -1.67(-6.99%) |
Jun 23, 2016 | 24.01 | 24.05 | 23.52 | 23.96 | 5,531,434 | +1.21(+5.30%) |
Jun 22, 2016 | 23.42 | 23.46 | 22.73 | 22.75 | 5,142,811 | -0.44(-1.92%) |
Jun 21, 2016 | 23.24 | 23.35 | 22.77 | 23.20 | 3,110,081 | -0.10(-0.42%) |
Jun 20, 2016 | 23.76 | 23.77 | 23.29 | 23.29 | 3,836,080 | +0.38(+1.66%) |
Jun 17, 2016 | 22.77 | 23.19 | 22.72 | 22.91 | 2,737,930 | +0.61(+2.72%) |
Jun 16, 2016 | 22.00 | 22.32 | 21.68 | 22.31 | 2,885,243 | -0.18(-0.79%) |
Jun 15, 2016 | 22.47 | 22.84 | 22.36 | 22.49 | 3,753,843 | +0.25(+1.13%) |
Jun 14, 2016 | 22.44 | 22.64 | 21.97 | 22.23 | 3,206,261 | -0.22(-0.97%) |
Jun 13, 2016 | 22.52 | 22.84 | 22.42 | 22.45 | 2,101,838 | -0.52(-2.25%) |
Jun 10, 2016 | 22.96 | 23.21 | 22.91 | 22.97 | 2,493,753 | -0.42(-1.80%) |
Jun 09, 2016 | 23.25 | 23.46 | 23.11 | 23.39 | 3,617,780 | -0.20(-0.86%) |
Jun 08, 2016 | 23.92 | 24.01 | 23.53 | 23.59 | 5,646,409 | +0.33(+1.43%) |
Jun 07, 2016 | 23.05 | 23.36 | 22.85 | 23.26 | 4,738,091 | +0.80(+3.56%) |
Jun 06, 2016 | 21.88 | 22.53 | 21.78 | 22.46 | 3,137,018 | +1.21(+5.71%) |
Jun 03, 2016 | 21.37 | 21.52 | 21.04 | 21.25 | 1,928,452 | +0.14(+0.65%) |
Jun 02, 2016 | 21.09 | 21.13 | 20.84 | 21.11 | 2,722,502 | -0.11(-0.53%) |
Jun 01, 2016 | 21.05 | 21.31 | 20.88 | 21.22 | 2,988,290 | -0.15(-0.72%) |
May 31, 2016 | 21.48 | 21.76 | 21.27 | 21.38 | 2,183,656 | -0.12(-0.56%) |
May 27, 2016 | 21.77 | 21.50 | 21.50 | 21.50 | 2,297,912 | -0.15(-0.67%) |
May 26, 2016 | 21.89 | 22.02 | 21.50 | 21.64 | 4,618,124 | +0.32(+1.52%) |
May 25, 2016 | 20.96 | 21.34 | 20.96 | 21.32 | 3,582,415 | +0.53(+2.53%) |
May 24, 2016 | 21.05 | 21.12 | 20.79 | 20.79 | 3,150,748 | -0.07(-0.35%) |
May 23, 2016 | 20.62 | 21.03 | 20.60 | 20.87 | 3,564,275 | -0.02(-0.12%) |
May 20, 2016 | 20.56 | 20.92 | 20.43 | 20.89 | 3,484,116 | +0.39(+1.89%) |
May 19, 2016 | 20.41 | 20.63 | 20.16 | 20.50 | 2,466,620 | -0.13(-0.61%) |
May 18, 2016 | 20.99 | 21.20 | 20.54 | 20.63 | 2,692,104 | -0.53(-2.50%) |
May 17, 2016 | 20.92 | 21.28 | 20.77 | 21.16 | 3,253,371 | +0.52(+2.53%) |
May 16, 2016 | 20.48 | 20.86 | 20.46 | 20.64 | 2,113,793 | +0.49(+2.43%) |
May 13, 2016 | 20.26 | 20.61 | 20.13 | 20.15 | 2,271,050 | -0.48(-2.34%) |
May 12, 2016 | 20.88 | 20.96 | 20.33 | 20.63 | 3,184,487 | +0.43(+2.15%) |
May 11, 2016 | 20.06 | 20.43 | 19.88 | 20.20 | 7,314,361 | -0.24(-1.16%) |
May 10, 2016 | 20.09 | 20.46 | 20.05 | 20.43 | 3,182,216 | +0.37(+1.85%) |
May 09, 2016 | 20.44 | 20.48 | 19.93 | 20.06 | 5,233,972 | -0.62(-2.98%) |
May 06, 2016 | 20.08 | 20.80 | 20.03 | 20.68 | 2,741,057 | +0.53(+2.63%) |
May 05, 2016 | 20.06 | 20.22 | 19.87 | 20.15 | 2,371,262 | +0.32(+1.59%) |
May 04, 2016 | 20.00 | 20.26 | 19.74 | 19.83 | 2,881,660 | -0.09(-0.48%) |
May 03, 2016 | 20.31 | 20.45 | 19.87 | 19.93 | 3,970,429 | -1.04(-4.94%) |