Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.99 | 21.23 | 20.99 | 21.17 | 1,629,445 | +0.14(+0.67%) |
Jul 28, 2016 | 20.93 | 21.09 | 20.84 | 21.03 | 1,181,126 | +0.15(+0.71%) |
Jul 27, 2016 | 20.96 | 20.96 | 20.81 | 20.88 | 1,280,565 | -0.04(-0.17%) |
Jul 26, 2016 | 20.96 | 21.01 | 20.83 | 20.91 | 1,625,870 | -0.08(-0.39%) |
Jul 25, 2016 | 20.91 | 21.00 | 20.80 | 21.00 | 1,239,128 | +0.10(+0.48%) |
Jul 22, 2016 | 20.77 | 20.97 | 20.68 | 20.90 | 1,703,349 | +0.09(+0.43%) |
Jul 21, 2016 | 20.81 | 20.90 | 20.75 | 20.81 | 1,603,558 | +0.00(+0.00%) |
Jul 20, 2016 | 20.78 | 20.81 | 20.70 | 20.81 | 1,230,557 | +0.04(+0.20%) |
Jul 19, 2016 | 20.73 | 20.78 | 20.57 | 20.77 | 1,239,942 | +0.05(+0.23%) |
Jul 18, 2016 | 20.67 | 20.76 | 20.66 | 20.72 | 858,636 | -0.03(-0.14%) |
Jul 15, 2016 | 20.77 | 20.80 | 20.58 | 20.75 | 1,262,424 | +0.02(+0.11%) |
Jul 14, 2016 | 20.79 | 20.80 | 20.65 | 20.73 | 2,416,364 | -0.02(-0.09%) |
Jul 13, 2016 | 20.71 | 20.74 | 20.51 | 20.74 | 3,101,054 | +0.03(+0.14%) |
Jul 12, 2016 | 20.71 | 20.72 | 20.59 | 20.71 | 2,571,499 | +0.05(+0.26%) |
Jul 11, 2016 | 20.68 | 20.68 | 20.49 | 20.66 | 1,875,986 | -0.01(-0.03%) |
Jul 08, 2016 | 20.67 | 20.71 | 20.57 | 20.67 | 2,695,146 | +0.15(+0.72%) |
Jul 07, 2016 | 20.68 | 20.79 | 20.50 | 20.52 | 1,858,445 | -0.19(-0.94%) |
Jul 05, 2016 | 20.61 | 20.74 | 20.48 | 20.71 | 2,378,488 | +0.12(+0.57%) |
Jul 01, 2016 | 20.31 | 20.60 | 20.60 | 20.60 | 2,977,799 | +0.22(+1.10%) |
Jun 30, 2016 | 20.18 | 20.37 | 19.99 | 20.37 | 3,632,649 | +0.17(+0.85%) |
Jun 29, 2016 | 20.09 | 20.25 | 20.05 | 20.20 | 1,745,232 | +0.13(+0.65%) |
Jun 28, 2016 | 20.03 | 20.14 | 19.86 | 20.07 | 3,164,661 | +0.15(+0.77%) |
Jun 27, 2016 | 20.16 | 20.16 | 19.87 | 19.92 | 4,428,439 | -0.35(-1.72%) |
Jun 24, 2016 | 19.89 | 20.50 | 19.72 | 20.26 | 10,722,189 | -0.08(-0.38%) |
Jun 23, 2016 | 20.47 | 20.60 | 20.29 | 20.34 | 1,771,606 | -0.03(-0.15%) |
Jun 22, 2016 | 20.56 | 20.61 | 20.37 | 20.37 | 2,085,437 | -0.19(-0.95%) |
Jun 21, 2016 | 20.45 | 20.61 | 20.40 | 20.57 | 2,119,450 | +0.14(+0.66%) |
Jun 20, 2016 | 20.67 | 20.70 | 20.39 | 20.43 | 2,871,473 | -0.15(-0.72%) |
Jun 17, 2016 | 20.29 | 20.60 | 20.27 | 20.58 | 5,776,635 | +0.30(+1.49%) |
Jun 16, 2016 | 20.00 | 20.29 | 19.87 | 20.28 | 2,776,164 | +0.25(+1.27%) |
Jun 15, 2016 | 19.89 | 20.03 | 19.82 | 20.02 | 1,452,644 | +0.19(+0.95%) |
Jun 14, 2016 | 19.96 | 20.02 | 19.74 | 19.83 | 1,895,258 | -0.12(-0.59%) |
Jun 13, 2016 | 20.15 | 20.26 | 19.87 | 19.95 | 2,687,476 | -0.18(-0.88%) |
Jun 10, 2016 | 19.94 | 20.15 | 19.80 | 20.13 | 2,120,048 | +0.06(+0.29%) |
Jun 09, 2016 | 20.02 | 20.13 | 19.95 | 20.07 | 1,569,081 | -0.03(-0.15%) |
Jun 08, 2016 | 19.79 | 20.12 | 19.74 | 20.10 | 2,009,646 | +0.30(+1.52%) |
Jun 07, 2016 | 19.68 | 19.89 | 19.68 | 19.80 | 2,001,047 | +0.15(+0.75%) |
Jun 06, 2016 | 19.79 | 19.92 | 19.63 | 19.65 | 2,471,397 | -0.11(-0.54%) |
Jun 03, 2016 | 19.36 | 19.83 | 19.36 | 19.76 | 2,041,218 | +0.12(+0.63%) |
Jun 02, 2016 | 19.58 | 19.68 | 19.43 | 19.63 | 2,492,803 | -0.02(-0.12%) |
Jun 01, 2016 | 19.34 | 19.80 | 19.06 | 19.66 | 4,629,600 | +0.21(+1.09%) |
May 31, 2016 | 19.18 | 19.47 | 18.99 | 19.44 | 3,643,251 | +0.25(+1.29%) |
May 27, 2016 | 19.10 | 19.20 | 19.20 | 19.20 | 2,660,663 | +0.09(+0.49%) |
May 26, 2016 | 19.06 | 19.17 | 18.93 | 19.10 | 3,515,902 | +0.09(+0.49%) |
May 25, 2016 | 19.07 | 19.08 | 18.84 | 19.01 | 2,133,873 | -0.01(-0.03%) |
May 24, 2016 | 19.06 | 19.14 | 18.97 | 19.02 | 1,963,095 | +0.00(+0.00%) |
May 23, 2016 | 19.02 | 19.15 | 18.91 | 19.02 | 2,426,362 | +0.00(+0.00%) |
May 20, 2016 | 19.07 | 19.14 | 18.83 | 19.02 | 2,922,062 | +0.08(+0.43%) |
May 19, 2016 | 18.64 | 18.97 | 18.44 | 18.93 | 13,534,400 | -0.21(-1.12%) |
May 18, 2016 | 19.32 | 19.40 | 18.84 | 19.15 | 3,611,994 | -0.20(-1.05%) |
May 17, 2016 | 19.50 | 19.61 | 19.28 | 19.35 | 3,638,769 | -0.26(-1.30%) |
May 16, 2016 | 19.31 | 19.64 | 19.17 | 19.61 | 2,056,002 | +0.27(+1.38%) |
May 13, 2016 | 19.49 | 19.49 | 19.21 | 19.34 | 2,414,611 | -0.18(-0.92%) |
May 12, 2016 | 19.42 | 19.59 | 19.27 | 19.52 | 2,175,308 | +0.15(+0.75%) |
May 11, 2016 | 19.47 | 19.53 | 19.18 | 19.38 | 2,976,837 | -0.17(-0.86%) |
May 10, 2016 | 19.51 | 19.63 | 19.37 | 19.54 | 3,232,543 | +0.04(+0.21%) |
May 09, 2016 | 19.18 | 19.53 | 18.89 | 19.50 | 6,954,401 | +0.31(+1.63%) |
May 06, 2016 | 19.05 | 19.21 | 18.86 | 19.19 | 5,227,495 | +0.10(+0.52%) |
May 05, 2016 | 19.27 | 19.27 | 18.95 | 19.09 | 4,008,451 | -0.19(-0.99%) |
May 04, 2016 | 18.96 | 19.33 | 18.86 | 19.28 | 5,185,579 | +0.24(+1.28%) |
May 03, 2016 | 19.23 | 19.35 | 18.95 | 19.04 | 5,495,840 | -0.19(-0.97%) |