Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.96 | 22.13 | 21.96 | 22.02 | 1,980 | +0.05(+0.25%) |
Jul 28, 2016 | 21.95 | 22.00 | 21.92 | 21.96 | 9,875 | +0.03(+0.12%) |
Jul 27, 2016 | 21.89 | 21.94 | 21.85 | 21.94 | 7,428 | -0.01(-0.04%) |
Jul 26, 2016 | 21.91 | 21.95 | 21.88 | 21.95 | 1,212 | +0.09(+0.41%) |
Jul 25, 2016 | 21.90 | 21.92 | 21.86 | 21.86 | 5,389 | -0.11(-0.49%) |
Jul 22, 2016 | 21.95 | 21.98 | 21.95 | 21.97 | 6,643 | +0.06(+0.29%) |
Jul 21, 2016 | 21.88 | 21.92 | 21.88 | 21.90 | 1,800 | -0.10(-0.45%) |
Jul 20, 2016 | 21.94 | 22.00 | 21.86 | 22.00 | 3,809 | +0.11(+0.49%) |
Jul 19, 2016 | 21.83 | 21.96 | 21.83 | 21.89 | 16,218 | +0.07(+0.33%) |
Jul 18, 2016 | 21.82 | 21.91 | 21.81 | 21.82 | 15,363 | -0.04(-0.21%) |
Jul 15, 2016 | 21.86 | 21.97 | 21.86 | 21.87 | 9,170 | +0.01(+0.04%) |
Jul 14, 2016 | 21.84 | 21.99 | 21.84 | 21.86 | 30,397 | +0.02(+0.10%) |
Jul 13, 2016 | 21.86 | 21.94 | 21.80 | 21.83 | 12,960 | -0.00(-0.02%) |
Jul 12, 2016 | 21.85 | 21.94 | 21.81 | 21.84 | 8,493 | +0.02(+0.08%) |
Jul 11, 2016 | 21.85 | 21.90 | 21.82 | 21.82 | 11,963 | +0.00(+0.00%) |
Jul 08, 2016 | 21.81 | 21.87 | 21.80 | 21.82 | 21,137 | -0.06(-0.29%) |
Jul 07, 2016 | 21.87 | 21.96 | 21.81 | 21.88 | 9,789 | +0.08(+0.37%) |
Jul 06, 2016 | 21.89 | 21.89 | 21.80 | 21.80 | 7,681 | -0.04(-0.16%) |
Jul 05, 2016 | 21.77 | 21.97 | 21.77 | 21.84 | 27,398 | -0.14(-0.65%) |
Jul 01, 2016 | 21.95 | 21.98 | 21.98 | 21.98 | 7,795 | +0.06(+0.26%) |
Jun 30, 2016 | 22.02 | 22.05 | 21.91 | 21.93 | 15,109 | -0.04(-0.18%) |
Jun 29, 2016 | 22.00 | 22.05 | 21.96 | 21.96 | 6,080 | -0.02(-0.08%) |
Jun 28, 2016 | 22.01 | 22.01 | 21.97 | 21.98 | 4,818 | -0.05(-0.24%) |
Jun 27, 2016 | 22.12 | 22.13 | 21.94 | 22.04 | 44,363 | -0.11(-0.49%) |
Jun 24, 2016 | 22.19 | 22.22 | 22.04 | 22.14 | 9,988 | -0.14(-0.64%) |
Jun 23, 2016 | 22.14 | 22.31 | 22.10 | 22.29 | 24,809 | +0.11(+0.49%) |
Jun 22, 2016 | 22.14 | 22.18 | 22.10 | 22.18 | 16,248 | +0.04(+0.20%) |
Jun 21, 2016 | 22.11 | 22.22 | 22.09 | 22.14 | 6,854 | +0.01(+0.05%) |
Jun 20, 2016 | 22.06 | 22.21 | 22.06 | 22.13 | 7,162 | +0.05(+0.24%) |
Jun 17, 2016 | 22.09 | 22.14 | 22.05 | 22.07 | 6,426 | -0.19(-0.85%) |
Jun 16, 2016 | 22.02 | 22.26 | 22.01 | 22.26 | 2,955 | +0.12(+0.53%) |
Jun 15, 2016 | 22.26 | 22.27 | 22.05 | 22.14 | 5,403 | -0.07(-0.32%) |
Jun 14, 2016 | 22.15 | 22.22 | 22.05 | 22.22 | 12,854 | +0.12(+0.53%) |
Jun 13, 2016 | 22.14 | 22.14 | 22.09 | 22.10 | 16,438 | -0.10(-0.45%) |
Jun 10, 2016 | 22.21 | 22.28 | 22.14 | 22.20 | 35,452 | +0.03(+0.12%) |
Jun 09, 2016 | 22.18 | 22.36 | 22.15 | 22.17 | 25,843 | -0.03(-0.12%) |
Jun 08, 2016 | 22.19 | 22.26 | 22.17 | 22.20 | 39,328 | +0.04(+0.16%) |
Jun 07, 2016 | 22.26 | 22.27 | 22.14 | 22.16 | 14,482 | -0.02(-0.08%) |
Jun 06, 2016 | 22.19 | 22.26 | 22.18 | 22.18 | 23,981 | -0.07(-0.32%) |
Jun 03, 2016 | 22.14 | 22.28 | 21.77 | 22.25 | 36,396 | +0.14(+0.65%) |
Jun 02, 2016 | 22.10 | 22.23 | 22.10 | 22.11 | 42,530 | -0.02(-0.10%) |
Jun 01, 2016 | 22.09 | 22.22 | 22.09 | 22.13 | 10,528 | +0.02(+0.10%) |
May 31, 2016 | 22.19 | 22.26 | 22.09 | 22.11 | 34,792 | -0.06(-0.28%) |
May 27, 2016 | 22.22 | 22.17 | 22.17 | 22.17 | 18,708 | -0.01(-0.04%) |
May 26, 2016 | 22.25 | 22.30 | 22.17 | 22.18 | 14,404 | +0.00(+0.00%) |
May 25, 2016 | 22.22 | 22.23 | 22.15 | 22.18 | 21,958 | +0.01(+0.04%) |
May 24, 2016 | 22.16 | 22.31 | 22.16 | 22.17 | 14,901 | -0.02(-0.08%) |
May 23, 2016 | 22.32 | 22.34 | 22.16 | 22.19 | 15,410 | +0.03(+0.12%) |
May 20, 2016 | 22.19 | 22.26 | 22.16 | 22.16 | 2,974 | -0.13(-0.60%) |
May 19, 2016 | 22.22 | 22.31 | 22.14 | 22.30 | 14,878 | +0.07(+0.32%) |
May 18, 2016 | 22.22 | 22.26 | 22.22 | 22.22 | 4,320 | -0.05(-0.24%) |
May 17, 2016 | 22.31 | 22.32 | 22.23 | 22.28 | 19,831 | +0.04(+0.16%) |
May 16, 2016 | 22.31 | 22.31 | 22.22 | 22.24 | 12,077 | +0.01(+0.04%) |
May 13, 2016 | 22.29 | 22.33 | 22.21 | 22.23 | 27,465 | -0.03(-0.12%) |
May 12, 2016 | 22.36 | 22.36 | 22.21 | 22.26 | 10,204 | -0.08(-0.36%) |
May 11, 2016 | 22.32 | 22.36 | 22.31 | 22.34 | 3,245 | -0.05(-0.24%) |
May 10, 2016 | 22.29 | 22.43 | 22.28 | 22.40 | 24,017 | +0.11(+0.48%) |
May 09, 2016 | 22.37 | 22.38 | 22.29 | 22.29 | 6,484 | -0.12(-0.52%) |
May 06, 2016 | 22.40 | 22.45 | 22.31 | 22.40 | 10,628 | +0.04(+0.16%) |
May 05, 2016 | 22.40 | 22.45 | 22.30 | 22.37 | 6,165 | +0.01(+0.04%) |
May 04, 2016 | 22.46 | 22.51 | 22.36 | 22.36 | 9,495 | -0.08(-0.36%) |
May 03, 2016 | 22.44 | 22.47 | 22.42 | 22.44 | 12,193 | -0.01(-0.05%) |