Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.05 | 24.05 | 23.78 | 23.97 | 12,486 | -0.11(-0.46%) |
Jul 28, 2016 | 24.12 | 24.12 | 23.97 | 24.09 | 24,342 | -0.01(-0.04%) |
Jul 27, 2016 | 24.17 | 24.17 | 23.93 | 24.09 | 19,495 | +0.05(+0.22%) |
Jul 26, 2016 | 23.90 | 24.05 | 23.90 | 24.04 | 21,388 | +0.22(+0.91%) |
Jul 25, 2016 | 23.89 | 23.89 | 23.70 | 23.83 | 163,444 | -0.06(-0.25%) |
Jul 22, 2016 | 23.84 | 23.96 | 23.79 | 23.89 | 32,773 | +0.03(+0.11%) |
Jul 21, 2016 | 23.97 | 24.03 | 23.78 | 23.86 | 30,758 | -0.13(-0.54%) |
Jul 20, 2016 | 23.87 | 24.07 | 23.85 | 23.99 | 246,460 | +0.02(+0.07%) |
Jul 19, 2016 | 24.15 | 24.15 | 23.89 | 23.97 | 108,291 | -0.19(-0.79%) |
Jul 18, 2016 | 24.05 | 24.18 | 23.93 | 24.16 | 192,642 | +0.13(+0.54%) |
Jul 15, 2016 | 24.01 | 24.08 | 23.96 | 24.03 | 119,791 | +0.11(+0.47%) |
Jul 14, 2016 | 24.01 | 24.01 | 23.81 | 23.92 | 35,206 | +0.16(+0.69%) |
Jul 13, 2016 | 23.77 | 23.78 | 23.60 | 23.76 | 63,523 | +0.09(+0.40%) |
Jul 12, 2016 | 23.40 | 23.79 | 23.40 | 23.66 | 227,101 | +0.39(+1.67%) |
Jul 11, 2016 | 23.29 | 23.33 | 23.19 | 23.27 | 88,031 | +0.16(+0.71%) |
Jul 08, 2016 | 22.97 | 23.19 | 22.56 | 23.11 | 69,221 | +0.54(+2.42%) |
Jul 07, 2016 | 22.47 | 22.74 | 22.46 | 22.56 | 163,287 | +0.10(+0.42%) |
Jul 06, 2016 | 22.50 | 22.50 | 22.19 | 22.47 | 30,313 | +0.11(+0.50%) |
Jul 05, 2016 | 22.63 | 22.79 | 22.28 | 22.36 | 299,327 | -0.44(-1.92%) |
Jul 01, 2016 | 22.67 | 22.79 | 22.79 | 22.79 | 48,218 | +0.12(+0.52%) |
Jun 30, 2016 | 22.37 | 22.68 | 22.30 | 22.68 | 78,226 | +0.38(+1.71%) |
Jun 29, 2016 | 22.18 | 22.36 | 22.15 | 22.29 | 211,813 | +0.42(+1.90%) |
Jun 28, 2016 | 21.91 | 22.01 | 21.68 | 21.88 | 44,968 | +0.21(+0.96%) |
Jun 27, 2016 | 22.29 | 22.29 | 21.58 | 21.67 | 62,887 | -0.81(-3.62%) |
Jun 24, 2016 | 23.04 | 23.04 | 22.42 | 22.48 | 254,863 | -1.02(-4.34%) |
Jun 23, 2016 | 23.35 | 23.51 | 23.35 | 23.51 | 12,997 | +0.39(+1.68%) |
Jun 22, 2016 | 23.20 | 23.25 | 23.12 | 23.12 | 22,430 | -0.03(-0.15%) |
Jun 21, 2016 | 23.25 | 23.25 | 23.11 | 23.15 | 18,219 | -0.07(-0.30%) |
Jun 20, 2016 | 23.35 | 23.46 | 23.22 | 23.22 | 18,360 | +0.16(+0.71%) |
Jun 17, 2016 | 23.00 | 23.12 | 22.89 | 23.06 | 18,613 | +0.11(+0.49%) |
Jun 16, 2016 | 22.98 | 22.99 | 22.64 | 22.94 | 42,156 | +0.03(+0.15%) |
Jun 15, 2016 | 22.94 | 23.04 | 22.91 | 22.91 | 17,489 | +0.12(+0.53%) |
Jun 14, 2016 | 22.94 | 22.97 | 22.67 | 22.79 | 19,797 | -0.20(-0.86%) |
Jun 13, 2016 | 23.29 | 23.29 | 22.97 | 22.99 | 37,568 | -0.30(-1.29%) |
Jun 10, 2016 | 23.27 | 23.35 | 23.20 | 23.29 | 13,322 | -0.12(-0.52%) |
Jun 09, 2016 | 23.45 | 23.55 | 23.30 | 23.41 | 209,112 | -0.16(-0.69%) |
Jun 08, 2016 | 23.53 | 23.65 | 23.48 | 23.57 | 107,874 | +0.15(+0.66%) |
Jun 07, 2016 | 23.37 | 23.48 | 23.37 | 23.42 | 24,208 | +0.08(+0.33%) |
Jun 06, 2016 | 23.17 | 23.37 | 23.17 | 23.34 | 18,546 | +0.22(+0.93%) |
Jun 03, 2016 | 22.97 | 23.14 | 22.97 | 23.12 | 27,123 | +0.16(+0.71%) |
Jun 02, 2016 | 22.76 | 22.96 | 22.71 | 22.96 | 14,323 | +0.09(+0.41%) |
Jun 01, 2016 | 22.56 | 22.88 | 22.52 | 22.86 | 59,981 | +0.09(+0.42%) |
May 31, 2016 | 22.93 | 22.93 | 22.73 | 22.77 | 28,250 | -0.11(-0.49%) |
May 27, 2016 | 22.78 | 22.88 | 22.88 | 22.88 | 4,646 | +0.06(+0.26%) |
May 26, 2016 | 23.13 | 23.13 | 22.82 | 22.82 | 15,090 | -0.19(-0.82%) |
May 25, 2016 | 22.84 | 23.08 | 22.84 | 23.01 | 21,769 | +0.28(+1.25%) |
May 24, 2016 | 22.68 | 22.78 | 22.61 | 22.73 | 15,818 | +0.16(+0.73%) |
May 23, 2016 | 22.42 | 22.66 | 22.42 | 22.56 | 16,781 | +0.22(+1.00%) |
May 20, 2016 | 22.38 | 22.41 | 22.30 | 22.34 | 33,371 | +0.14(+0.62%) |
May 19, 2016 | 22.08 | 22.25 | 21.99 | 22.20 | 22,852 | +0.02(+0.08%) |
May 18, 2016 | 22.44 | 22.51 | 22.10 | 22.18 | 14,368 | -0.35(-1.57%) |
May 17, 2016 | 22.56 | 22.75 | 22.46 | 22.54 | 30,000 | -0.09(-0.38%) |
May 16, 2016 | 22.40 | 22.68 | 22.40 | 22.62 | 27,285 | +0.31(+1.38%) |
May 13, 2016 | 22.49 | 22.56 | 22.26 | 22.32 | 39,927 | -0.21(-0.95%) |
May 12, 2016 | 22.79 | 22.89 | 22.47 | 22.53 | 32,568 | +0.03(+0.14%) |
May 11, 2016 | 22.53 | 22.64 | 22.50 | 22.50 | 18,966 | -0.00(-0.02%) |
May 10, 2016 | 22.21 | 22.52 | 22.21 | 22.50 | 66,875 | +0.39(+1.75%) |
May 09, 2016 | 22.37 | 22.37 | 22.11 | 22.12 | 449,484 | -0.32(-1.42%) |
May 06, 2016 | 22.21 | 22.48 | 22.18 | 22.43 | 17,908 | +0.19(+0.85%) |
May 05, 2016 | 22.52 | 22.53 | 22.24 | 22.25 | 22,996 | -0.15(-0.65%) |
May 04, 2016 | 22.45 | 22.53 | 22.25 | 22.39 | 111,686 | -0.16(-0.73%) |
May 03, 2016 | 22.78 | 22.78 | 22.46 | 22.56 | 699,552 | -0.43(-1.87%) |