Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.27 | 24.59 | 24.25 | 24.56 | 5,475,131 | +0.34(+1.41%) |
Jul 28, 2016 | 23.79 | 24.27 | 23.79 | 24.22 | 1,597,486 | +0.39(+1.65%) |
Jul 27, 2016 | 23.96 | 24.02 | 23.63 | 23.82 | 1,839,444 | -0.13(-0.55%) |
Jul 26, 2016 | 23.69 | 24.07 | 23.67 | 23.96 | 3,258,559 | +0.31(+1.29%) |
Jul 25, 2016 | 23.76 | 24.01 | 23.61 | 23.65 | 2,218,416 | -0.07(-0.28%) |
Jul 22, 2016 | 23.51 | 23.85 | 23.48 | 23.72 | 2,104,696 | +0.32(+1.37%) |
Jul 21, 2016 | 23.23 | 23.67 | 23.12 | 23.40 | 2,241,708 | +0.05(+0.22%) |
Jul 20, 2016 | 23.20 | 23.38 | 23.12 | 23.35 | 3,239,624 | +0.23(+1.01%) |
Jul 19, 2016 | 22.92 | 23.20 | 22.66 | 23.11 | 2,102,097 | +0.25(+1.08%) |
Jul 18, 2016 | 22.39 | 22.89 | 22.25 | 22.87 | 6,972,963 | +0.33(+1.45%) |
Jul 15, 2016 | 22.49 | 22.61 | 22.26 | 22.54 | 1,242,697 | +0.07(+0.29%) |
Jul 14, 2016 | 22.44 | 22.58 | 22.33 | 22.47 | 1,978,690 | +0.08(+0.36%) |
Jul 13, 2016 | 22.04 | 22.43 | 21.97 | 22.39 | 1,714,762 | +0.38(+1.72%) |
Jul 12, 2016 | 21.69 | 22.13 | 21.61 | 22.02 | 1,261,354 | +0.33(+1.51%) |
Jul 11, 2016 | 21.53 | 21.73 | 21.25 | 21.69 | 1,299,953 | +0.23(+1.05%) |
Jul 08, 2016 | 21.18 | 21.65 | 21.09 | 21.46 | 859,193 | +0.38(+1.79%) |
Jul 07, 2016 | 21.35 | 21.35 | 20.96 | 21.09 | 560,276 | -0.33(-1.53%) |
Jul 06, 2016 | 21.32 | 21.57 | 21.30 | 21.41 | 1,314,874 | +0.01(+0.07%) |
Jul 05, 2016 | 21.22 | 21.43 | 21.22 | 21.40 | 705,303 | +0.09(+0.41%) |
Jul 01, 2016 | 21.25 | 21.31 | 21.31 | 21.31 | 1,037,901 | +0.12(+0.55%) |
Jun 30, 2016 | 21.07 | 21.20 | 20.76 | 21.20 | 1,672,615 | +0.40(+1.92%) |
Jun 29, 2016 | 20.45 | 20.83 | 20.45 | 20.80 | 817,834 | +0.43(+2.10%) |
Jun 28, 2016 | 20.34 | 20.45 | 20.14 | 20.37 | 1,115,631 | +0.25(+1.26%) |
Jun 27, 2016 | 20.16 | 20.16 | 19.60 | 20.11 | 1,439,461 | -0.14(-0.68%) |
Jun 24, 2016 | 20.45 | 20.67 | 20.13 | 20.25 | 1,521,519 | -0.62(-2.99%) |
Jun 23, 2016 | 20.75 | 20.90 | 20.73 | 20.88 | 773,140 | +0.18(+0.88%) |
Jun 22, 2016 | 20.96 | 21.01 | 20.63 | 20.69 | 807,997 | -0.29(-1.38%) |
Jun 21, 2016 | 20.91 | 21.11 | 20.81 | 20.98 | 877,686 | +0.10(+0.49%) |
Jun 20, 2016 | 21.20 | 21.50 | 20.88 | 20.88 | 1,159,861 | -0.24(-1.13%) |
Jun 17, 2016 | 21.20 | 21.26 | 20.92 | 21.12 | 6,174,899 | -0.03(-0.14%) |
Jun 16, 2016 | 20.90 | 21.23 | 20.82 | 21.15 | 1,920,055 | +0.20(+0.94%) |
Jun 15, 2016 | 20.80 | 21.17 | 20.78 | 20.96 | 1,515,398 | +0.12(+0.59%) |
Jun 14, 2016 | 20.79 | 21.01 | 20.68 | 20.83 | 1,934,574 | -0.01(-0.03%) |
Jun 13, 2016 | 20.89 | 21.27 | 20.65 | 20.84 | 2,733,394 | +0.14(+0.66%) |
Jun 10, 2016 | 20.39 | 20.72 | 20.24 | 20.70 | 1,139,423 | +0.16(+0.77%) |
Jun 09, 2016 | 20.39 | 20.56 | 20.33 | 20.54 | 920,612 | +0.11(+0.53%) |
Jun 08, 2016 | 20.22 | 20.48 | 20.18 | 20.44 | 607,115 | +0.19(+0.96%) |
Jun 07, 2016 | 20.20 | 20.42 | 20.16 | 20.24 | 811,709 | +0.06(+0.32%) |
Jun 06, 2016 | 20.40 | 20.44 | 20.01 | 20.18 | 624,941 | -0.25(-1.20%) |
Jun 03, 2016 | 20.62 | 20.78 | 20.36 | 20.42 | 566,025 | -0.04(-0.18%) |
Jun 02, 2016 | 20.38 | 20.47 | 20.21 | 20.46 | 680,636 | +0.05(+0.25%) |
Jun 01, 2016 | 20.20 | 20.47 | 20.09 | 20.41 | 1,044,636 | +0.13(+0.64%) |
May 31, 2016 | 20.40 | 20.44 | 20.12 | 20.28 | 2,544,272 | -0.07(-0.35%) |
May 27, 2016 | 20.11 | 20.35 | 20.35 | 20.35 | 656,390 | +0.21(+1.04%) |
May 26, 2016 | 20.18 | 20.26 | 19.84 | 20.14 | 1,907,761 | -0.03(-0.14%) |
May 25, 2016 | 20.21 | 20.26 | 19.86 | 20.17 | 1,559,418 | -0.04(-0.21%) |
May 24, 2016 | 20.23 | 20.51 | 20.18 | 20.21 | 2,154,356 | +0.15(+0.76%) |
May 23, 2016 | 19.98 | 20.14 | 19.85 | 20.06 | 1,790,902 | +0.14(+0.69%) |
May 20, 2016 | 19.69 | 20.04 | 19.56 | 19.92 | 2,391,069 | +0.33(+1.69%) |
May 19, 2016 | 19.92 | 19.92 | 19.32 | 19.59 | 1,576,433 | -0.35(-1.74%) |
May 18, 2016 | 20.21 | 20.39 | 19.82 | 19.94 | 1,506,311 | -0.32(-1.57%) |
May 17, 2016 | 20.78 | 20.79 | 20.12 | 20.26 | 1,724,300 | -0.48(-2.33%) |
May 16, 2016 | 20.54 | 20.88 | 20.54 | 20.74 | 1,896,083 | +0.15(+0.74%) |
May 13, 2016 | 20.73 | 20.80 | 20.47 | 20.59 | 2,308,572 | -0.17(-0.80%) |
May 12, 2016 | 20.81 | 20.91 | 20.70 | 20.75 | 3,063,410 | -0.01(-0.03%) |
May 11, 2016 | 21.05 | 21.07 | 20.74 | 20.76 | 8,378,984 | -0.84(-3.91%) |
May 10, 2016 | 21.73 | 21.74 | 21.53 | 21.61 | 963,936 | -0.03(-0.13%) |
May 09, 2016 | 21.61 | 21.74 | 21.53 | 21.63 | 2,096,913 | +0.08(+0.37%) |
May 06, 2016 | 21.57 | 21.72 | 21.06 | 21.55 | 914,547 | -0.06(-0.27%) |
May 05, 2016 | 21.67 | 21.77 | 21.39 | 21.61 | 657,827 | -0.06(-0.30%) |
May 04, 2016 | 21.23 | 21.71 | 21.22 | 21.68 | 835,275 | +0.30(+1.42%) |
May 03, 2016 | 21.39 | 21.52 | 21.24 | 21.37 | 712,222 | -0.11(-0.50%) |