Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.84 | 21.85 | 21.45 | 21.54 | 3,491,612 | -0.10(-0.48%) |
Jul 30, 2015 | 21.44 | 21.71 | 21.22 | 21.65 | 4,928,500 | +0.01(+0.06%) |
Jul 29, 2015 | 21.25 | 21.71 | 21.20 | 21.63 | 6,086,876 | +0.45(+2.10%) |
Jul 28, 2015 | 20.77 | 21.26 | 20.46 | 21.19 | 6,265,399 | +0.73(+3.59%) |
Jul 27, 2015 | 20.49 | 20.68 | 20.30 | 20.46 | 6,417,103 | -0.36(-1.75%) |
Jul 24, 2015 | 21.53 | 21.53 | 20.70 | 20.82 | 6,538,739 | -0.67(-3.13%) |
Jul 23, 2015 | 21.93 | 21.93 | 21.36 | 21.49 | 3,205,796 | -0.36(-1.64%) |
Jul 22, 2015 | 21.70 | 21.98 | 21.70 | 21.85 | 2,485,918 | -0.13(-0.61%) |
Jul 21, 2015 | 22.19 | 22.29 | 21.87 | 21.98 | 3,694,536 | -0.27(-1.22%) |
Jul 20, 2015 | 22.29 | 22.42 | 22.14 | 22.26 | 3,193,519 | +0.04(+0.19%) |
Jul 17, 2015 | 22.16 | 22.24 | 22.01 | 22.21 | 2,581,225 | +0.10(+0.46%) |
Jul 16, 2015 | 22.01 | 22.16 | 21.95 | 22.11 | 5,930,494 | +0.47(+2.15%) |
Jul 15, 2015 | 21.68 | 21.85 | 21.48 | 21.65 | 5,306,503 | -0.02(-0.09%) |
Jul 14, 2015 | 21.39 | 21.78 | 21.37 | 21.66 | 5,709,185 | +0.28(+1.32%) |
Jul 13, 2015 | 21.18 | 21.43 | 21.14 | 21.38 | 4,131,146 | +0.68(+3.30%) |
Jul 10, 2015 | 20.71 | 20.85 | 20.43 | 20.70 | 9,374,850 | +0.75(+3.75%) |
Jul 09, 2015 | 20.58 | 20.67 | 19.94 | 19.95 | 7,384,624 | +0.10(+0.49%) |
Jul 08, 2015 | 20.43 | 20.52 | 19.78 | 19.85 | 8,104,831 | -1.04(-4.96%) |
Jul 07, 2015 | 20.59 | 20.95 | 19.76 | 20.89 | 8,795,984 | +0.37(+1.79%) |
Jul 06, 2015 | 20.23 | 20.79 | 20.17 | 20.52 | 4,902,192 | -0.17(-0.81%) |
Jul 02, 2015 | 20.93 | 20.69 | 20.69 | 20.69 | 3,487,626 | -0.05(-0.24%) |
Jul 01, 2015 | 20.86 | 20.92 | 20.50 | 20.74 | 7,459,232 | +0.44(+2.15%) |
Jun 30, 2015 | 20.72 | 20.75 | 20.12 | 20.31 | 10,178,238 | +0.15(+0.74%) |
Jun 29, 2015 | 20.98 | 21.20 | 20.14 | 20.16 | 9,608,080 | -1.35(-6.29%) |
Jun 26, 2015 | 21.66 | 21.73 | 21.31 | 21.51 | 3,351,751 | -0.01(-0.04%) |
Jun 25, 2015 | 21.90 | 21.94 | 21.51 | 21.52 | 2,819,402 | -0.21(-0.95%) |
Jun 24, 2015 | 22.10 | 22.24 | 21.72 | 21.72 | 2,663,223 | -0.48(-2.16%) |
Jun 23, 2015 | 22.25 | 22.32 | 22.06 | 22.20 | 2,752,704 | +0.05(+0.24%) |
Jun 22, 2015 | 22.17 | 22.37 | 22.10 | 22.15 | 4,918,870 | +0.45(+2.05%) |
Jun 19, 2015 | 22.04 | 22.05 | 21.71 | 21.71 | 2,793,263 | -0.39(-1.78%) |
Jun 18, 2015 | 21.68 | 22.29 | 21.64 | 22.10 | 7,162,669 | +0.65(+3.02%) |
Jun 17, 2015 | 21.48 | 21.67 | 21.08 | 21.45 | 7,104,396 | +0.10(+0.48%) |
Jun 16, 2015 | 20.95 | 21.38 | 20.89 | 21.35 | 3,704,911 | +0.37(+1.75%) |
Jun 15, 2015 | 20.89 | 21.11 | 20.61 | 20.98 | 7,760,946 | -0.31(-1.45%) |
Jun 12, 2015 | 21.48 | 21.53 | 21.19 | 21.29 | 4,840,562 | -0.49(-2.26%) |
Jun 11, 2015 | 21.75 | 21.93 | 21.66 | 21.78 | 3,998,546 | +0.20(+0.94%) |
Jun 10, 2015 | 21.15 | 21.72 | 21.08 | 21.58 | 7,432,292 | +0.76(+3.67%) |
Jun 09, 2015 | 20.85 | 21.03 | 20.61 | 20.82 | 4,730,072 | -0.03(-0.14%) |
Jun 08, 2015 | 21.20 | 21.25 | 20.82 | 20.85 | 4,268,125 | -0.38(-1.81%) |
Jun 05, 2015 | 21.31 | 21.48 | 21.01 | 21.23 | 5,437,466 | -0.17(-0.78%) |
Jun 04, 2015 | 21.66 | 21.86 | 21.23 | 21.39 | 6,700,020 | -0.51(-2.35%) |
Jun 03, 2015 | 21.93 | 22.14 | 21.73 | 21.91 | 3,409,219 | +0.19(+0.88%) |
Jun 02, 2015 | 21.62 | 21.99 | 21.40 | 21.72 | 4,531,259 | -0.08(-0.35%) |
Jun 01, 2015 | 21.92 | 22.04 | 21.51 | 21.79 | 3,847,223 | +0.13(+0.59%) |
May 29, 2015 | 22.06 | 22.06 | 21.57 | 21.67 | 3,826,534 | -0.43(-1.95%) |
May 28, 2015 | 22.05 | 22.13 | 21.83 | 22.10 | 3,127,501 | -0.05(-0.24%) |
May 27, 2015 | 21.73 | 22.24 | 21.60 | 22.15 | 3,365,921 | +0.58(+2.68%) |
May 26, 2015 | 22.08 | 22.11 | 21.40 | 21.57 | 5,345,928 | -0.69(-3.08%) |
May 22, 2015 | 22.29 | 22.26 | 22.26 | 22.26 | 3,523,148 | -0.17(-0.74%) |
May 21, 2015 | 22.18 | 22.51 | 22.12 | 22.43 | 2,221,658 | +0.20(+0.89%) |
May 20, 2015 | 22.34 | 22.52 | 22.10 | 22.23 | 3,528,255 | -0.05(-0.21%) |
May 19, 2015 | 22.38 | 22.45 | 22.18 | 22.27 | 2,807,628 | -0.03(-0.16%) |
May 18, 2015 | 22.04 | 22.41 | 22.03 | 22.31 | 2,402,152 | +0.21(+0.94%) |
May 15, 2015 | 22.07 | 22.16 | 21.92 | 22.10 | 2,720,361 | +0.07(+0.34%) |
May 14, 2015 | 21.74 | 22.06 | 21.63 | 22.03 | 4,435,316 | +0.66(+3.08%) |
May 13, 2015 | 21.52 | 21.73 | 21.29 | 21.37 | 3,306,249 | +0.03(+0.12%) |
May 12, 2015 | 21.24 | 21.56 | 20.94 | 21.34 | 5,311,680 | -0.20(-0.94%) |
May 11, 2015 | 21.81 | 21.95 | 21.53 | 21.55 | 2,974,671 | -0.31(-1.43%) |
May 08, 2015 | 21.63 | 21.93 | 21.62 | 21.86 | 6,114,960 | +0.82(+3.91%) |
May 07, 2015 | 20.75 | 21.19 | 20.64 | 21.04 | 3,065,481 | +0.24(+1.14%) |
May 06, 2015 | 21.26 | 21.36 | 20.40 | 20.80 | 6,391,237 | -0.24(-1.15%) |
May 05, 2015 | 21.71 | 21.84 | 21.01 | 21.04 | 6,181,797 | -0.77(-3.51%) |
May 04, 2015 | 21.78 | 22.01 | 21.72 | 21.81 | 2,711,815 | +0.21(+0.96%) |