Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.40 | 22.92 | 22.30 | 22.65 | 6,563,374 | -0.24(-1.03%) |
Jul 28, 2016 | 22.41 | 22.94 | 22.39 | 22.89 | 6,454,626 | +0.39(+1.72%) |
Jul 27, 2016 | 22.69 | 22.77 | 22.29 | 22.50 | 6,119,989 | -0.18(-0.79%) |
Jul 26, 2016 | 22.37 | 22.70 | 22.30 | 22.68 | 8,502,788 | +0.65(+2.96%) |
Jul 25, 2016 | 21.92 | 22.11 | 21.83 | 22.03 | 4,727,774 | +0.12(+0.56%) |
Jul 22, 2016 | 21.89 | 21.95 | 21.60 | 21.91 | 4,989,937 | +0.02(+0.09%) |
Jul 21, 2016 | 22.20 | 22.31 | 21.84 | 21.89 | 4,070,941 | -0.31(-1.40%) |
Jul 20, 2016 | 21.96 | 22.23 | 21.81 | 22.20 | 4,291,641 | +0.33(+1.51%) |
Jul 19, 2016 | 21.99 | 22.05 | 21.73 | 21.87 | 5,417,134 | -0.23(-1.03%) |
Jul 18, 2016 | 22.14 | 22.30 | 22.00 | 22.10 | 5,786,282 | +0.05(+0.21%) |
Jul 15, 2016 | 22.13 | 22.30 | 21.91 | 22.05 | 5,289,697 | +0.05(+0.21%) |
Jul 14, 2016 | 22.15 | 22.24 | 21.89 | 22.00 | 4,872,116 | +0.15(+0.69%) |
Jul 13, 2016 | 22.07 | 22.09 | 21.69 | 21.85 | 6,615,748 | -0.13(-0.60%) |
Jul 12, 2016 | 21.96 | 22.24 | 21.81 | 21.98 | 6,770,118 | +0.26(+1.22%) |
Jul 11, 2016 | 21.94 | 22.01 | 21.68 | 21.72 | 7,024,102 | +0.03(+0.13%) |
Jul 08, 2016 | 21.90 | 21.71 | 21.61 | 21.69 | 8,366,577 | -0.02(-0.09%) |
Jul 07, 2016 | 21.73 | 22.03 | 21.50 | 21.71 | 5,391,043 | +0.03(+0.13%) |
Jul 06, 2016 | 21.14 | 21.69 | 21.09 | 21.68 | 5,665,944 | +0.38(+1.77%) |
Jul 05, 2016 | 21.26 | 21.37 | 21.12 | 21.30 | 4,901,330 | -0.22(-1.01%) |
Jul 01, 2016 | 21.44 | 21.52 | 21.52 | 21.52 | 4,304,384 | +0.14(+0.66%) |
Jun 30, 2016 | 21.59 | 21.62 | 21.05 | 21.38 | 6,642,089 | -0.10(-0.48%) |
Jun 29, 2016 | 21.15 | 21.62 | 21.15 | 21.48 | 5,716,831 | +0.61(+2.94%) |
Jun 28, 2016 | 20.76 | 20.96 | 20.54 | 20.87 | 7,514,175 | +0.52(+2.55%) |
Jun 27, 2016 | 21.33 | 21.33 | 20.13 | 20.35 | 16,351,906 | -1.29(-5.98%) |
Jun 24, 2016 | 22.08 | 22.50 | 21.54 | 21.64 | 16,999,512 | -1.48(-6.41%) |
Jun 23, 2016 | 23.24 | 23.30 | 23.08 | 23.13 | 5,405,593 | +0.15(+0.66%) |
Jun 22, 2016 | 23.24 | 23.32 | 22.92 | 22.97 | 4,767,280 | -0.20(-0.86%) |
Jun 21, 2016 | 22.98 | 23.22 | 22.74 | 23.17 | 5,442,290 | +0.24(+1.03%) |
Jun 20, 2016 | 23.69 | 23.73 | 22.92 | 22.94 | 8,065,770 | -0.31(-1.34%) |
Jun 17, 2016 | 23.31 | 23.55 | 23.14 | 23.25 | 12,441,278 | +0.43(+1.86%) |
Jun 16, 2016 | 23.00 | 23.04 | 22.50 | 22.82 | 7,484,884 | -0.34(-1.47%) |
Jun 15, 2016 | 22.79 | 23.49 | 22.75 | 23.16 | 16,061,575 | +0.44(+1.95%) |
Jun 14, 2016 | 22.67 | 22.91 | 22.46 | 22.72 | 10,571,774 | -0.07(-0.29%) |
Jun 13, 2016 | 22.96 | 23.28 | 22.77 | 22.79 | 10,738,245 | -0.41(-1.75%) |
Jun 10, 2016 | 23.39 | 23.50 | 23.18 | 23.19 | 6,851,377 | -0.51(-2.15%) |
Jun 09, 2016 | 23.47 | 23.89 | 23.36 | 23.70 | 6,533,063 | +0.11(+0.48%) |
Jun 08, 2016 | 23.41 | 23.67 | 23.15 | 23.59 | 7,147,604 | +0.30(+1.30%) |
Jun 07, 2016 | 22.99 | 23.62 | 22.78 | 23.29 | 10,459,305 | +0.24(+1.02%) |
Jun 06, 2016 | 22.67 | 23.13 | 22.53 | 23.05 | 6,702,824 | +0.32(+1.41%) |
Jun 03, 2016 | 22.67 | 22.81 | 22.24 | 22.73 | 5,876,878 | -0.04(-0.17%) |
Jun 02, 2016 | 22.08 | 22.81 | 22.04 | 22.77 | 8,258,439 | +0.64(+2.90%) |
Jun 01, 2016 | 21.59 | 22.20 | 21.26 | 22.12 | 7,176,267 | +0.54(+2.49%) |
May 31, 2016 | 21.73 | 21.85 | 21.52 | 21.59 | 6,176,465 | -0.08(-0.35%) |
May 27, 2016 | 21.23 | 21.66 | 21.66 | 21.66 | 3,428,094 | +0.40(+1.87%) |
May 26, 2016 | 21.63 | 21.67 | 21.09 | 21.26 | 3,971,646 | -0.27(-1.27%) |
May 25, 2016 | 21.51 | 21.72 | 21.51 | 21.54 | 3,500,258 | +0.12(+0.57%) |
May 24, 2016 | 21.11 | 21.49 | 21.08 | 21.42 | 5,232,535 | +0.51(+2.44%) |
May 23, 2016 | 20.59 | 21.00 | 20.56 | 20.91 | 4,344,129 | +0.35(+1.70%) |
May 20, 2016 | 20.32 | 20.76 | 20.32 | 20.56 | 4,655,941 | +0.24(+1.16%) |
May 19, 2016 | 20.35 | 20.65 | 20.15 | 20.32 | 6,089,153 | -0.18(-0.88%) |
May 18, 2016 | 20.64 | 20.91 | 20.39 | 20.50 | 5,458,827 | -0.26(-1.27%) |
May 17, 2016 | 20.84 | 21.10 | 20.68 | 20.76 | 4,540,117 | -0.09(-0.45%) |
May 16, 2016 | 20.58 | 20.93 | 20.49 | 20.86 | 3,798,951 | +0.43(+2.08%) |
May 13, 2016 | 20.59 | 20.93 | 20.40 | 20.43 | 4,547,201 | -0.29(-1.41%) |
May 12, 2016 | 20.85 | 21.08 | 20.47 | 20.73 | 5,098,535 | -0.07(-0.32%) |
May 11, 2016 | 21.23 | 21.31 | 20.78 | 20.79 | 5,969,789 | -0.54(-2.52%) |
May 10, 2016 | 20.70 | 21.41 | 20.69 | 21.33 | 5,777,391 | +0.69(+3.34%) |
May 09, 2016 | 20.61 | 20.91 | 20.46 | 20.64 | 5,581,435 | -0.15(-0.73%) |
May 06, 2016 | 20.59 | 21.16 | 20.48 | 20.79 | 7,571,569 | +0.13(+0.64%) |
May 05, 2016 | 20.40 | 21.04 | 20.09 | 20.66 | 15,140,699 | +0.38(+1.86%) |
May 04, 2016 | 19.97 | 20.32 | 19.95 | 20.28 | 8,487,571 | +0.03(+0.14%) |
May 03, 2016 | 20.23 | 20.38 | 20.03 | 20.25 | 4,234,918 | -0.22(-1.06%) |