Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.25 | 21.48 | 21.20 | 21.42 | 953,808 | +0.22(+1.04%) |
Jul 28, 2016 | 21.19 | 21.26 | 21.10 | 21.20 | 1,243,977 | +0.03(+0.12%) |
Jul 27, 2016 | 21.22 | 21.31 | 20.97 | 21.17 | 1,406,412 | -0.01(-0.04%) |
Jul 26, 2016 | 21.05 | 21.19 | 21.05 | 21.18 | 1,480,144 | +0.14(+0.69%) |
Jul 25, 2016 | 21.15 | 21.19 | 21.00 | 21.04 | 1,018,537 | -0.27(-1.27%) |
Jul 22, 2016 | 21.39 | 21.39 | 21.19 | 21.31 | 1,854,735 | -0.03(-0.12%) |
Jul 21, 2016 | 21.39 | 21.50 | 21.33 | 21.33 | 1,391,344 | -0.05(-0.24%) |
Jul 20, 2016 | 21.27 | 21.45 | 21.24 | 21.39 | 919,392 | +0.00(+0.00%) |
Jul 19, 2016 | 21.39 | 21.41 | 21.32 | 21.39 | 835,692 | -0.15(-0.71%) |
Jul 18, 2016 | 21.41 | 21.54 | 21.33 | 21.54 | 1,084,943 | +0.08(+0.40%) |
Jul 15, 2016 | 21.58 | 21.59 | 21.40 | 21.45 | 2,452,016 | -0.11(-0.51%) |
Jul 14, 2016 | 21.56 | 21.64 | 21.45 | 21.56 | 1,005,207 | +0.22(+1.03%) |
Jul 13, 2016 | 21.31 | 21.45 | 21.22 | 21.34 | 1,806,339 | +0.07(+0.32%) |
Jul 12, 2016 | 21.17 | 21.33 | 21.17 | 21.28 | 2,985,429 | +0.35(+1.66%) |
Jul 11, 2016 | 20.90 | 21.04 | 20.90 | 20.93 | 1,963,644 | +0.02(+0.08%) |
Jul 08, 2016 | 20.86 | 21.01 | 20.78 | 20.91 | 1,535,821 | +0.13(+0.61%) |
Jul 07, 2016 | 21.10 | 21.17 | 20.70 | 20.78 | 3,405,104 | -0.20(-0.97%) |
Jul 06, 2016 | 20.83 | 21.00 | 20.63 | 20.99 | 3,132,792 | +0.13(+0.61%) |
Jul 05, 2016 | 21.02 | 21.07 | 20.85 | 20.86 | 3,758,129 | -0.21(-1.01%) |
Jul 01, 2016 | 20.90 | 21.07 | 21.07 | 21.07 | 2,428,813 | +0.27(+1.31%) |
Jun 30, 2016 | 20.78 | 20.84 | 20.58 | 20.80 | 7,898,916 | +0.12(+0.57%) |
Jun 29, 2016 | 20.53 | 20.72 | 20.50 | 20.68 | 3,625,581 | +0.33(+1.63%) |
Jun 28, 2016 | 20.30 | 20.36 | 20.18 | 20.35 | 2,476,866 | +0.31(+1.52%) |
Jun 27, 2016 | 20.29 | 20.31 | 19.89 | 20.05 | 2,837,580 | -0.44(-2.15%) |
Jun 24, 2016 | 20.38 | 20.77 | 20.23 | 20.49 | 4,425,806 | -0.77(-3.63%) |
Jun 23, 2016 | 21.21 | 21.33 | 21.17 | 21.26 | 3,134,204 | +0.34(+1.62%) |
Jun 22, 2016 | 21.05 | 21.11 | 20.90 | 20.92 | 2,931,782 | -0.08(-0.38%) |
Jun 21, 2016 | 20.98 | 21.07 | 20.86 | 21.00 | 1,494,210 | +0.02(+0.08%) |
Jun 20, 2016 | 21.04 | 21.10 | 20.94 | 20.98 | 3,681,289 | +0.29(+1.38%) |
Jun 17, 2016 | 20.70 | 20.83 | 20.65 | 20.70 | 2,119,600 | +0.17(+0.82%) |
Jun 16, 2016 | 20.42 | 20.56 | 20.19 | 20.53 | 2,506,824 | -0.10(-0.49%) |
Jun 15, 2016 | 20.63 | 20.80 | 20.60 | 20.63 | 3,348,137 | -0.07(-0.33%) |
Jun 14, 2016 | 20.86 | 20.95 | 20.65 | 20.70 | 2,925,950 | -0.27(-1.28%) |
Jun 13, 2016 | 20.92 | 21.13 | 20.92 | 20.97 | 2,503,178 | -0.13(-0.60%) |
Jun 10, 2016 | 21.34 | 21.39 | 21.02 | 21.09 | 2,117,978 | -0.36(-1.69%) |
Jun 09, 2016 | 21.43 | 21.50 | 21.35 | 21.45 | 2,564,902 | -0.16(-0.74%) |
Jun 08, 2016 | 21.85 | 21.90 | 21.57 | 21.61 | 1,907,735 | +0.02(+0.08%) |
Jun 07, 2016 | 21.45 | 21.63 | 21.41 | 21.60 | 3,500,249 | +0.22(+1.02%) |
Jun 06, 2016 | 21.18 | 21.42 | 21.18 | 21.38 | 2,208,904 | +0.29(+1.36%) |
Jun 03, 2016 | 20.97 | 21.15 | 20.92 | 21.09 | 3,419,526 | +0.37(+1.79%) |
Jun 02, 2016 | 20.53 | 20.76 | 20.51 | 20.72 | 1,333,623 | +0.06(+0.29%) |
Jun 01, 2016 | 20.53 | 20.70 | 20.43 | 20.66 | 3,349,578 | +0.05(+0.25%) |
May 31, 2016 | 20.77 | 20.89 | 20.58 | 20.61 | 10,108,621 | -0.21(-1.01%) |
May 27, 2016 | 20.73 | 20.82 | 20.82 | 20.82 | 2,453,371 | +0.00(+0.01%) |
May 26, 2016 | 20.99 | 21.02 | 20.76 | 20.82 | 2,986,448 | +0.10(+0.48%) |
May 25, 2016 | 20.46 | 20.77 | 20.45 | 20.72 | 3,296,455 | +0.38(+1.86%) |
May 24, 2016 | 20.32 | 20.56 | 20.31 | 20.34 | 3,079,282 | +0.03(+0.17%) |
May 23, 2016 | 20.30 | 20.42 | 20.17 | 20.31 | 1,888,839 | -0.03(-0.17%) |
May 20, 2016 | 20.30 | 20.42 | 20.25 | 20.34 | 3,713,489 | +0.12(+0.58%) |
May 19, 2016 | 20.10 | 20.22 | 19.95 | 20.22 | 4,726,689 | -0.15(-0.74%) |
May 18, 2016 | 20.49 | 20.70 | 20.30 | 20.38 | 8,295,779 | -0.29(-1.43%) |
May 17, 2016 | 20.55 | 20.80 | 20.51 | 20.67 | 5,606,416 | +0.04(+0.20%) |
May 16, 2016 | 20.50 | 20.69 | 20.49 | 20.63 | 2,520,978 | +0.30(+1.49%) |
May 13, 2016 | 20.40 | 20.52 | 20.29 | 20.33 | 3,483,947 | -0.23(-1.11%) |
May 12, 2016 | 20.70 | 20.78 | 20.35 | 20.55 | 3,801,109 | +0.06(+0.29%) |
May 11, 2016 | 20.49 | 20.61 | 20.36 | 20.49 | 3,314,082 | +0.08(+0.41%) |
May 10, 2016 | 20.11 | 20.45 | 20.11 | 20.41 | 5,500,616 | +0.37(+1.85%) |
May 09, 2016 | 20.17 | 20.19 | 19.95 | 20.04 | 3,017,302 | -0.32(-1.57%) |
May 06, 2016 | 20.20 | 20.45 | 20.17 | 20.36 | 3,752,461 | +0.03(+0.12%) |
May 05, 2016 | 20.56 | 20.59 | 20.24 | 20.33 | 3,933,207 | -0.01(-0.04%) |
May 04, 2016 | 20.52 | 20.59 | 20.22 | 20.34 | 3,327,481 | -0.40(-1.91%) |
May 03, 2016 | 20.94 | 20.99 | 20.63 | 20.74 | 4,691,293 | -0.52(-2.46%) |