Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.03 | 23.14 | 22.96 | 23.09 | 856,142 | +0.05(+0.22%) |
Jul 28, 2016 | 22.97 | 23.06 | 22.90 | 23.04 | 529,240 | +0.07(+0.29%) |
Jul 27, 2016 | 23.09 | 23.10 | 22.87 | 22.97 | 743,745 | -0.11(-0.47%) |
Jul 26, 2016 | 23.07 | 23.12 | 22.97 | 23.08 | 759,939 | +0.03(+0.15%) |
Jul 25, 2016 | 23.08 | 23.08 | 22.97 | 23.05 | 505,618 | -0.06(-0.25%) |
Jul 22, 2016 | 22.96 | 23.11 | 22.96 | 23.11 | 639,561 | +0.17(+0.73%) |
Jul 21, 2016 | 22.99 | 22.99 | 22.88 | 22.94 | 721,592 | -0.05(-0.22%) |
Jul 20, 2016 | 23.01 | 23.02 | 22.94 | 22.99 | 984,566 | +0.03(+0.11%) |
Jul 19, 2016 | 22.98 | 22.98 | 22.91 | 22.96 | 776,501 | -0.04(-0.18%) |
Jul 18, 2016 | 23.02 | 23.06 | 22.97 | 23.01 | 453,285 | -0.02(-0.07%) |
Jul 15, 2016 | 23.07 | 23.08 | 22.95 | 23.02 | 855,312 | +0.00(+0.00%) |
Jul 14, 2016 | 23.09 | 23.09 | 23.00 | 23.02 | 745,196 | +0.03(+0.11%) |
Jul 13, 2016 | 22.91 | 23.01 | 22.91 | 23.00 | 731,420 | +0.06(+0.26%) |
Jul 12, 2016 | 22.96 | 23.00 | 22.87 | 22.94 | 1,073,076 | +0.05(+0.22%) |
Jul 11, 2016 | 22.86 | 22.92 | 22.80 | 22.89 | 586,446 | +0.08(+0.37%) |
Jul 08, 2016 | 22.66 | 22.83 | 22.55 | 22.80 | 1,016,620 | +0.25(+1.12%) |
Jul 07, 2016 | 22.70 | 22.71 | 22.47 | 22.55 | 799,183 | -0.13(-0.59%) |
Jul 06, 2016 | 22.54 | 22.69 | 22.43 | 22.69 | 764,513 | +0.09(+0.41%) |
Jul 05, 2016 | 22.61 | 22.62 | 22.54 | 22.59 | 592,047 | -0.07(-0.30%) |
Jul 01, 2016 | 22.68 | 22.66 | 22.66 | 22.66 | 1,172,488 | -0.01(-0.04%) |
Jun 30, 2016 | 22.29 | 22.67 | 22.25 | 22.67 | 1,053,901 | +0.44(+1.97%) |
Jun 29, 2016 | 22.11 | 22.25 | 22.09 | 22.23 | 777,143 | +0.29(+1.30%) |
Jun 28, 2016 | 21.84 | 21.95 | 21.75 | 21.95 | 1,717,863 | +0.26(+1.20%) |
Jun 27, 2016 | 21.80 | 21.85 | 21.51 | 21.69 | 1,038,087 | -0.22(-1.00%) |
Jun 24, 2016 | 21.88 | 22.21 | 21.78 | 21.90 | 1,606,627 | -0.60(-2.65%) |
Jun 23, 2016 | 22.42 | 22.50 | 22.35 | 22.50 | 1,509,491 | +0.26(+1.17%) |
Jun 22, 2016 | 22.27 | 22.36 | 22.20 | 22.24 | 444,635 | -0.02(-0.09%) |
Jun 21, 2016 | 22.27 | 22.34 | 22.20 | 22.26 | 554,840 | +0.05(+0.23%) |
Jun 20, 2016 | 22.31 | 22.34 | 22.20 | 22.21 | 433,245 | +0.15(+0.68%) |
Jun 17, 2016 | 22.09 | 22.09 | 21.94 | 22.06 | 578,932 | -0.03(-0.11%) |
Jun 16, 2016 | 21.93 | 22.09 | 21.81 | 22.09 | 546,888 | +0.11(+0.49%) |
Jun 15, 2016 | 22.09 | 22.10 | 21.95 | 21.98 | 865,287 | -0.06(-0.27%) |
Jun 14, 2016 | 22.04 | 22.05 | 21.94 | 22.04 | 632,122 | -0.03(-0.15%) |
Jun 13, 2016 | 22.19 | 22.23 | 22.05 | 22.07 | 400,217 | -0.17(-0.75%) |
Jun 10, 2016 | 22.29 | 22.31 | 22.16 | 22.24 | 474,004 | -0.17(-0.75%) |
Jun 09, 2016 | 22.33 | 22.42 | 22.29 | 22.40 | 738,705 | +0.02(+0.07%) |
Jun 08, 2016 | 22.32 | 22.40 | 22.30 | 22.39 | 1,376,615 | +0.11(+0.49%) |
Jun 07, 2016 | 22.32 | 22.32 | 22.25 | 22.28 | 612,766 | +0.07(+0.30%) |
Jun 06, 2016 | 22.24 | 22.26 | 22.14 | 22.21 | 651,840 | +0.05(+0.23%) |
Jun 03, 2016 | 22.13 | 22.18 | 22.00 | 22.16 | 566,469 | +0.11(+0.49%) |
Jun 02, 2016 | 21.99 | 22.06 | 21.92 | 22.05 | 719,332 | +0.04(+0.19%) |
Jun 01, 2016 | 21.90 | 22.02 | 21.85 | 22.01 | 471,656 | +0.08(+0.38%) |
May 31, 2016 | 21.99 | 22.00 | 21.84 | 21.93 | 578,491 | -0.01(-0.04%) |
May 27, 2016 | 21.90 | 21.94 | 21.94 | 21.94 | 297,394 | +0.07(+0.31%) |
May 26, 2016 | 21.82 | 21.89 | 21.80 | 21.87 | 776,964 | +0.07(+0.31%) |
May 25, 2016 | 21.80 | 21.83 | 21.75 | 21.80 | 475,583 | +0.07(+0.31%) |
May 24, 2016 | 21.55 | 21.75 | 21.55 | 21.73 | 410,414 | +0.28(+1.33%) |
May 23, 2016 | 21.53 | 21.53 | 21.43 | 21.45 | 417,730 | -0.05(-0.23%) |
May 20, 2016 | 21.48 | 21.53 | 21.43 | 21.50 | 724,118 | +0.12(+0.55%) |
May 19, 2016 | 21.30 | 21.41 | 21.23 | 21.38 | 450,057 | -0.03(-0.12%) |
May 18, 2016 | 21.45 | 21.62 | 21.31 | 21.41 | 591,515 | -0.11(-0.51%) |
May 17, 2016 | 21.76 | 21.76 | 21.43 | 21.52 | 1,750,679 | -0.27(-1.23%) |
May 16, 2016 | 21.66 | 21.83 | 21.62 | 21.78 | 450,761 | +0.14(+0.66%) |
May 13, 2016 | 21.75 | 21.80 | 21.59 | 21.64 | 1,058,341 | -0.17(-0.77%) |
May 12, 2016 | 21.81 | 21.85 | 21.69 | 21.81 | 475,685 | +0.08(+0.38%) |
May 11, 2016 | 21.82 | 21.83 | 21.71 | 21.73 | 465,233 | -0.12(-0.54%) |
May 10, 2016 | 21.72 | 21.84 | 21.70 | 21.84 | 528,518 | +0.19(+0.89%) |
May 09, 2016 | 21.61 | 21.68 | 21.58 | 21.65 | 321,973 | +0.04(+0.19%) |
May 06, 2016 | 21.53 | 21.61 | 21.41 | 21.61 | 476,107 | +0.05(+0.23%) |
May 05, 2016 | 21.60 | 21.67 | 21.51 | 21.56 | 481,990 | -0.02(-0.12%) |
May 04, 2016 | 21.53 | 21.63 | 21.48 | 21.58 | 546,525 | -0.05(-0.23%) |
May 03, 2016 | 21.68 | 21.70 | 21.55 | 21.63 | 703,395 | -0.15(-0.69%) |