Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.52 | 21.87 | 21.48 | 21.77 | 4,151,184 | +0.18(+0.85%) |
Jul 28, 2016 | 21.11 | 21.78 | 20.64 | 21.59 | 4,249,715 | +0.48(+2.28%) |
Jul 27, 2016 | 21.15 | 21.23 | 20.97 | 21.11 | 3,094,783 | -0.09(-0.42%) |
Jul 26, 2016 | 21.28 | 21.33 | 21.11 | 21.19 | 3,176,917 | -0.06(-0.29%) |
Jul 25, 2016 | 21.36 | 21.47 | 21.15 | 21.26 | 3,945,317 | -0.09(-0.41%) |
Jul 22, 2016 | 21.32 | 21.49 | 21.22 | 21.34 | 3,106,388 | +0.02(+0.10%) |
Jul 21, 2016 | 21.22 | 21.33 | 21.09 | 21.32 | 2,279,618 | +0.05(+0.22%) |
Jul 20, 2016 | 21.37 | 21.37 | 21.19 | 21.28 | 2,479,976 | -0.02(-0.10%) |
Jul 19, 2016 | 21.22 | 21.32 | 21.11 | 21.30 | 3,344,215 | +0.12(+0.54%) |
Jul 18, 2016 | 21.23 | 21.29 | 21.15 | 21.18 | 2,931,352 | -0.04(-0.19%) |
Jul 15, 2016 | 21.26 | 21.28 | 21.08 | 21.22 | 2,908,828 | -0.01(-0.06%) |
Jul 14, 2016 | 21.41 | 21.42 | 21.16 | 21.23 | 2,536,487 | -0.18(-0.82%) |
Jul 13, 2016 | 21.40 | 21.53 | 21.31 | 21.41 | 2,904,907 | +0.12(+0.54%) |
Jul 12, 2016 | 21.54 | 21.56 | 21.13 | 21.30 | 3,467,296 | -0.22(-1.01%) |
Jul 11, 2016 | 21.44 | 21.56 | 21.21 | 21.51 | 6,062,020 | +0.12(+0.57%) |
Jul 08, 2016 | 21.32 | 21.43 | 21.16 | 21.39 | 3,908,844 | +0.22(+1.03%) |
Jul 07, 2016 | 21.29 | 21.31 | 20.92 | 21.17 | 5,011,976 | -0.20(-0.92%) |
Jul 06, 2016 | 21.44 | 21.57 | 21.26 | 21.37 | 5,919,194 | -0.14(-0.63%) |
Jul 05, 2016 | 21.19 | 21.52 | 21.19 | 21.51 | 4,323,011 | +0.33(+1.54%) |
Jul 01, 2016 | 21.09 | 21.18 | 21.18 | 21.18 | 4,481,939 | +0.07(+0.34%) |
Jun 30, 2016 | 20.80 | 21.11 | 20.65 | 21.11 | 4,644,196 | +0.31(+1.49%) |
Jun 29, 2016 | 20.67 | 20.90 | 20.67 | 20.80 | 7,147,941 | +0.24(+1.15%) |
Jun 28, 2016 | 20.34 | 20.58 | 20.15 | 20.56 | 4,521,853 | +0.39(+1.93%) |
Jun 27, 2016 | 19.84 | 20.21 | 19.80 | 20.17 | 5,581,431 | +0.29(+1.45%) |
Jun 24, 2016 | 19.47 | 20.07 | 19.45 | 19.89 | 5,393,688 | -0.11(-0.57%) |
Jun 23, 2016 | 20.05 | 20.15 | 19.93 | 20.00 | 2,573,015 | +0.03(+0.17%) |
Jun 22, 2016 | 19.95 | 20.02 | 19.85 | 19.97 | 2,489,229 | +0.01(+0.07%) |
Jun 21, 2016 | 19.81 | 20.03 | 19.76 | 19.95 | 2,733,790 | +0.13(+0.64%) |
Jun 20, 2016 | 19.90 | 19.99 | 19.80 | 19.82 | 2,960,512 | +0.09(+0.48%) |
Jun 17, 2016 | 19.76 | 19.76 | 19.54 | 19.73 | 5,385,760 | -0.07(-0.37%) |
Jun 16, 2016 | 19.69 | 19.82 | 19.58 | 19.80 | 3,226,638 | +0.05(+0.27%) |
Jun 15, 2016 | 19.65 | 19.82 | 19.57 | 19.75 | 4,145,072 | +0.15(+0.76%) |
Jun 14, 2016 | 19.65 | 19.69 | 19.50 | 19.60 | 3,550,310 | -0.04(-0.21%) |
Jun 13, 2016 | 19.72 | 19.94 | 19.72 | 19.64 | 3,196,927 | -0.05(-0.24%) |
Jun 10, 2016 | 19.60 | 19.79 | 19.58 | 19.69 | 3,104,511 | -0.01(-0.03%) |
Jun 09, 2016 | 19.66 | 19.80 | 19.56 | 19.70 | 2,797,601 | +0.04(+0.21%) |
Jun 08, 2016 | 19.38 | 19.68 | 19.34 | 19.66 | 2,562,820 | +0.24(+1.25%) |
Jun 07, 2016 | 19.31 | 19.47 | 19.29 | 19.41 | 2,526,608 | +0.10(+0.52%) |
Jun 06, 2016 | 19.41 | 19.50 | 19.18 | 19.31 | 3,398,009 | -0.11(-0.59%) |
Jun 03, 2016 | 19.47 | 19.72 | 19.30 | 19.43 | 3,656,252 | +0.08(+0.42%) |
Jun 02, 2016 | 19.09 | 19.35 | 19.05 | 19.35 | 4,317,041 | +0.22(+1.12%) |
Jun 01, 2016 | 18.86 | 19.14 | 18.85 | 19.13 | 4,207,265 | +0.17(+0.92%) |
May 31, 2016 | 18.92 | 19.00 | 18.76 | 18.96 | 4,898,972 | +0.05(+0.25%) |
May 27, 2016 | 18.84 | 18.91 | 18.91 | 18.91 | 2,848,671 | +0.07(+0.36%) |
May 26, 2016 | 18.64 | 18.91 | 18.61 | 18.84 | 4,535,248 | +0.17(+0.94%) |
May 25, 2016 | 18.68 | 18.73 | 18.43 | 18.67 | 5,099,675 | -0.02(-0.11%) |
May 24, 2016 | 18.47 | 18.77 | 18.30 | 18.69 | 5,275,286 | +0.33(+1.80%) |
May 23, 2016 | 18.42 | 18.49 | 18.24 | 18.36 | 4,884,854 | -0.01(-0.07%) |
May 20, 2016 | 18.41 | 18.51 | 18.30 | 18.37 | 13,813,912 | +0.09(+0.52%) |
May 19, 2016 | 18.16 | 18.31 | 18.02 | 18.28 | 4,876,455 | -0.10(-0.55%) |
May 18, 2016 | 18.69 | 18.75 | 18.23 | 18.38 | 5,897,397 | -0.41(-2.18%) |
May 17, 2016 | 19.55 | 19.55 | 18.71 | 18.79 | 8,291,001 | -0.80(-4.09%) |
May 16, 2016 | 19.33 | 19.68 | 19.30 | 19.59 | 5,509,850 | +0.30(+1.53%) |
May 13, 2016 | 19.50 | 19.50 | 19.23 | 19.29 | 2,998,159 | -0.30(-1.51%) |
May 12, 2016 | 19.71 | 19.76 | 19.44 | 19.59 | 4,852,257 | -0.11(-0.58%) |
May 11, 2016 | 19.96 | 19.96 | 19.52 | 19.70 | 4,876,608 | -0.30(-1.48%) |
May 10, 2016 | 20.09 | 20.16 | 19.93 | 20.00 | 3,122,129 | +0.05(+0.24%) |
May 09, 2016 | 19.97 | 20.11 | 19.93 | 19.95 | 4,176,093 | +0.05(+0.24%) |
May 06, 2016 | 19.64 | 19.91 | 19.54 | 19.91 | 4,666,414 | +0.26(+1.30%) |
May 05, 2016 | 19.47 | 19.72 | 19.33 | 19.65 | 5,661,344 | +0.15(+0.76%) |
May 04, 2016 | 19.02 | 19.52 | 19.00 | 19.50 | 4,390,476 | +0.32(+1.68%) |
May 03, 2016 | 19.12 | 19.21 | 19.02 | 19.18 | 3,457,961 | -0.02(-0.10%) |