Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.01 | 23.01 | 22.65 | 22.75 | 8,994,456 | -0.29(-1.28%) |
Jul 28, 2016 | 23.17 | 23.25 | 22.93 | 23.05 | 5,795,214 | +0.03(+0.14%) |
Jul 27, 2016 | 23.33 | 23.33 | 22.88 | 23.01 | 8,617,310 | -0.19(-0.81%) |
Jul 26, 2016 | 22.91 | 23.27 | 22.90 | 23.20 | 12,427,641 | +0.39(+1.69%) |
Jul 25, 2016 | 22.51 | 22.87 | 22.51 | 22.82 | 9,523,274 | +0.10(+0.43%) |
Jul 22, 2016 | 22.55 | 22.76 | 22.50 | 22.72 | 6,247,554 | +0.21(+0.95%) |
Jul 21, 2016 | 22.66 | 22.78 | 22.46 | 22.51 | 7,800,097 | -0.06(-0.25%) |
Jul 20, 2016 | 22.44 | 22.60 | 22.34 | 22.56 | 7,087,897 | +0.23(+1.03%) |
Jul 19, 2016 | 22.42 | 22.54 | 22.27 | 22.33 | 6,101,573 | -0.30(-1.34%) |
Jul 18, 2016 | 22.37 | 22.65 | 22.24 | 22.64 | 9,483,768 | +0.52(+2.33%) |
Jul 15, 2016 | 22.27 | 22.33 | 22.09 | 22.12 | 7,321,639 | -0.08(-0.37%) |
Jul 14, 2016 | 22.11 | 22.30 | 21.82 | 22.20 | 14,828,940 | +0.18(+0.82%) |
Jul 13, 2016 | 22.05 | 22.12 | 21.92 | 22.02 | 12,885,436 | -0.07(-0.30%) |
Jul 12, 2016 | 22.28 | 22.35 | 21.98 | 22.09 | 10,427,100 | -0.19(-0.85%) |
Jul 11, 2016 | 22.24 | 22.42 | 22.22 | 22.28 | 7,388,890 | +0.38(+1.76%) |
Jul 08, 2016 | 21.70 | 21.95 | 21.55 | 21.89 | 7,058,074 | +0.34(+1.60%) |
Jul 07, 2016 | 21.50 | 21.73 | 21.49 | 21.55 | 6,505,122 | +0.13(+0.61%) |
Jul 06, 2016 | 21.13 | 21.46 | 21.09 | 21.42 | 7,402,715 | -0.09(-0.42%) |
Jul 05, 2016 | 21.43 | 21.54 | 21.39 | 21.51 | 6,933,227 | -0.22(-1.02%) |
Jul 01, 2016 | 21.81 | 21.73 | 21.73 | 21.73 | 7,251,799 | +0.25(+1.14%) |
Jun 30, 2016 | 21.35 | 21.64 | 21.16 | 21.48 | 11,924,072 | +0.35(+1.67%) |
Jun 29, 2016 | 21.03 | 21.27 | 21.02 | 21.13 | 10,691,573 | +0.44(+2.14%) |
Jun 28, 2016 | 20.66 | 20.78 | 20.55 | 20.69 | 17,616,548 | +0.29(+1.45%) |
Jun 27, 2016 | 20.18 | 20.44 | 19.95 | 20.39 | 12,617,123 | +0.13(+0.64%) |
Jun 24, 2016 | 20.19 | 20.67 | 20.13 | 20.26 | 12,077,581 | -0.89(-4.21%) |
Jun 23, 2016 | 21.02 | 21.15 | 20.93 | 21.15 | 8,502,118 | +0.21(+1.02%) |
Jun 22, 2016 | 20.99 | 21.24 | 20.93 | 20.94 | 10,152,015 | -0.04(-0.19%) |
Jun 21, 2016 | 20.87 | 21.03 | 20.78 | 20.98 | 7,724,774 | +0.17(+0.83%) |
Jun 20, 2016 | 20.77 | 21.02 | 20.74 | 20.81 | 12,697,936 | +0.41(+2.01%) |
Jun 17, 2016 | 20.43 | 20.46 | 20.20 | 20.40 | 7,367,177 | -0.01(-0.04%) |
Jun 16, 2016 | 20.13 | 20.44 | 20.03 | 20.40 | 5,877,620 | +0.02(+0.08%) |
Jun 15, 2016 | 20.25 | 20.54 | 20.25 | 20.39 | 8,779,373 | +0.21(+1.06%) |
Jun 14, 2016 | 20.15 | 20.29 | 20.03 | 20.18 | 9,114,075 | -0.05(-0.23%) |
Jun 13, 2016 | 20.16 | 20.37 | 20.12 | 20.22 | 9,396,885 | -0.18(-0.89%) |
Jun 10, 2016 | 20.44 | 20.49 | 20.15 | 20.40 | 8,490,475 | -0.29(-1.41%) |
Jun 09, 2016 | 20.44 | 20.71 | 20.44 | 20.70 | 7,300,056 | -0.08(-0.38%) |
Jun 08, 2016 | 20.92 | 20.97 | 20.74 | 20.78 | 7,824,111 | +0.21(+1.04%) |
Jun 07, 2016 | 20.29 | 20.61 | 20.28 | 20.56 | 8,395,251 | +0.47(+2.32%) |
Jun 06, 2016 | 20.20 | 20.25 | 20.07 | 20.10 | 9,605,868 | -0.05(-0.23%) |
Jun 03, 2016 | 19.99 | 20.20 | 19.97 | 20.14 | 6,389,705 | +0.28(+1.39%) |
Jun 02, 2016 | 19.89 | 19.92 | 19.78 | 19.87 | 5,307,235 | -0.06(-0.28%) |
Jun 01, 2016 | 19.51 | 19.93 | 19.68 | 19.92 | 7,764,727 | +0.42(+2.14%) |
May 31, 2016 | 19.59 | 19.61 | 19.36 | 19.51 | 10,138,695 | -0.06(-0.32%) |
May 27, 2016 | 19.67 | 19.57 | 19.57 | 19.57 | 6,819,978 | +0.01(+0.04%) |
May 26, 2016 | 19.57 | 19.66 | 19.40 | 19.56 | 10,398,263 | +0.13(+0.69%) |
May 25, 2016 | 19.42 | 19.51 | 19.35 | 19.43 | 6,528,805 | +0.12(+0.61%) |
May 24, 2016 | 19.18 | 19.39 | 19.14 | 19.31 | 9,598,422 | +0.16(+0.82%) |
May 23, 2016 | 19.43 | 19.54 | 19.10 | 19.15 | 8,668,611 | +0.28(+1.51%) |
May 20, 2016 | 18.54 | 18.95 | 18.49 | 18.87 | 10,621,125 | +0.52(+2.84%) |
May 19, 2016 | 18.39 | 18.40 | 18.19 | 18.35 | 4,902,927 | -0.21(-1.15%) |
May 18, 2016 | 18.15 | 18.65 | 18.07 | 18.56 | 12,709,109 | +0.45(+2.48%) |
May 17, 2016 | 18.31 | 18.38 | 18.08 | 18.11 | 5,091,390 | -0.13(-0.69%) |
May 16, 2016 | 18.12 | 18.34 | 18.08 | 18.23 | 5,898,662 | +0.23(+1.27%) |
May 13, 2016 | 18.03 | 18.15 | 17.97 | 18.01 | 6,131,051 | -0.13(-0.74%) |
May 12, 2016 | 18.33 | 18.38 | 17.95 | 18.14 | 9,726,400 | -0.18(-0.99%) |
May 11, 2016 | 18.43 | 18.50 | 18.25 | 18.32 | 7,839,045 | -0.13(-0.73%) |
May 10, 2016 | 18.38 | 18.50 | 18.33 | 18.46 | 6,811,421 | +0.02(+0.09%) |
May 09, 2016 | 18.46 | 18.53 | 18.31 | 18.44 | 6,577,283 | -0.03(-0.17%) |
May 06, 2016 | 18.54 | 18.63 | 18.42 | 18.47 | 6,809,884 | -0.07(-0.38%) |
May 05, 2016 | 18.50 | 18.69 | 18.46 | 18.54 | 9,173,556 | +0.06(+0.34%) |
May 04, 2016 | 18.39 | 18.58 | 18.33 | 18.48 | 9,872,519 | +0.08(+0.43%) |
May 03, 2016 | 18.42 | 18.50 | 18.27 | 18.40 | 11,816,589 | -0.29(-1.56%) |