Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.40 | 20.40 | 20.18 | 20.20 | 630,794 | -0.11(-0.55%) |
Jul 30, 2015 | 20.32 | 20.37 | 20.20 | 20.31 | 541,229 | -0.04(-0.22%) |
Jul 29, 2015 | 20.17 | 20.40 | 20.12 | 20.36 | 481,361 | +0.19(+0.95%) |
Jul 28, 2015 | 20.01 | 20.22 | 19.89 | 20.17 | 1,171,242 | +0.32(+1.60%) |
Jul 27, 2015 | 20.06 | 20.06 | 19.79 | 19.85 | 837,640 | -0.28(-1.39%) |
Jul 24, 2015 | 20.39 | 20.39 | 20.04 | 20.13 | 486,789 | -0.35(-1.70%) |
Jul 23, 2015 | 20.70 | 20.70 | 20.43 | 20.48 | 968,106 | -0.20(-0.96%) |
Jul 22, 2015 | 20.79 | 20.79 | 20.65 | 20.68 | 215,938 | -0.33(-1.58%) |
Jul 21, 2015 | 20.94 | 21.16 | 20.94 | 21.01 | 415,891 | +0.02(+0.11%) |
Jul 20, 2015 | 21.08 | 21.11 | 20.99 | 20.99 | 4,094,213 | -0.32(-1.49%) |
Jul 17, 2015 | 21.30 | 21.35 | 21.20 | 21.30 | 236,702 | -0.13(-0.62%) |
Jul 16, 2015 | 21.47 | 21.53 | 21.41 | 21.44 | 295,161 | +0.04(+0.21%) |
Jul 15, 2015 | 21.56 | 21.57 | 21.33 | 21.39 | 306,981 | -0.16(-0.72%) |
Jul 14, 2015 | 21.48 | 21.59 | 21.46 | 21.55 | 516,531 | +0.08(+0.38%) |
Jul 13, 2015 | 21.48 | 21.49 | 21.33 | 21.47 | 308,395 | +0.08(+0.38%) |
Jul 10, 2015 | 21.44 | 21.48 | 21.30 | 21.39 | 383,746 | +0.32(+1.51%) |
Jul 09, 2015 | 21.33 | 21.37 | 21.06 | 21.07 | 424,074 | +0.10(+0.49%) |
Jul 08, 2015 | 21.17 | 21.25 | 20.94 | 20.96 | 221,148 | -0.44(-2.07%) |
Jul 07, 2015 | 21.47 | 21.48 | 20.99 | 21.41 | 361,733 | -0.20(-0.92%) |
Jul 06, 2015 | 21.59 | 21.75 | 21.55 | 21.61 | 315,897 | -0.39(-1.78%) |
Jul 02, 2015 | 21.97 | 22.00 | 22.00 | 22.00 | 244,525 | +0.18(+0.81%) |
Jul 01, 2015 | 22.00 | 22.00 | 21.79 | 21.82 | 165,275 | -0.17(-0.77%) |
Jun 30, 2015 | 22.23 | 22.23 | 21.91 | 21.99 | 439,583 | +0.04(+0.20%) |
Jun 29, 2015 | 22.20 | 22.26 | 21.95 | 21.95 | 211,183 | -0.55(-2.46%) |
Jun 26, 2015 | 22.49 | 22.56 | 22.39 | 22.50 | 198,288 | -0.05(-0.23%) |
Jun 25, 2015 | 22.70 | 22.72 | 22.52 | 22.55 | 198,605 | -0.11(-0.49%) |
Jun 24, 2015 | 22.76 | 22.83 | 22.65 | 22.66 | 200,621 | -0.10(-0.42%) |
Jun 23, 2015 | 22.72 | 22.80 | 22.72 | 22.76 | 332,803 | +0.00(+0.00%) |
Jun 22, 2015 | 22.79 | 22.82 | 22.72 | 22.76 | 225,228 | +0.13(+0.59%) |
Jun 19, 2015 | 22.80 | 22.80 | 22.61 | 22.63 | 268,257 | -0.18(-0.78%) |
Jun 18, 2015 | 22.86 | 22.89 | 22.72 | 22.80 | 269,617 | +0.16(+0.69%) |
Jun 17, 2015 | 22.58 | 22.67 | 22.39 | 22.65 | 202,548 | +0.07(+0.33%) |
Jun 16, 2015 | 22.44 | 22.60 | 22.44 | 22.58 | 155,038 | +0.04(+0.16%) |
Jun 15, 2015 | 22.52 | 22.57 | 22.45 | 22.54 | 208,456 | -0.12(-0.52%) |
Jun 12, 2015 | 22.66 | 22.71 | 22.58 | 22.66 | 209,042 | -0.18(-0.81%) |
Jun 11, 2015 | 22.86 | 22.87 | 22.75 | 22.84 | 144,104 | -0.01(-0.06%) |
Jun 10, 2015 | 22.89 | 22.95 | 22.85 | 22.86 | 217,015 | +0.38(+1.71%) |
Jun 09, 2015 | 22.52 | 22.61 | 22.47 | 22.47 | 227,772 | -0.05(-0.23%) |
Jun 08, 2015 | 22.63 | 22.66 | 22.49 | 22.52 | 558,268 | -0.14(-0.60%) |
Jun 05, 2015 | 22.62 | 22.76 | 22.50 | 22.66 | 331,885 | -0.11(-0.47%) |
Jun 04, 2015 | 22.99 | 22.99 | 22.74 | 22.77 | 220,003 | -0.40(-1.72%) |
Jun 03, 2015 | 23.17 | 23.30 | 23.14 | 23.17 | 372,421 | -0.04(-0.19%) |
Jun 02, 2015 | 23.00 | 23.29 | 23.00 | 23.21 | 213,220 | +0.28(+1.23%) |
Jun 01, 2015 | 23.24 | 23.24 | 22.86 | 22.93 | 164,167 | -0.21(-0.89%) |
May 29, 2015 | 23.23 | 23.28 | 23.10 | 23.14 | 242,670 | -0.17(-0.73%) |
May 28, 2015 | 23.26 | 23.33 | 23.09 | 23.31 | 1,396,315 | -0.07(-0.32%) |
May 27, 2015 | 23.31 | 23.40 | 23.22 | 23.38 | 296,652 | +0.09(+0.38%) |
May 26, 2015 | 23.58 | 23.58 | 23.25 | 23.29 | 222,060 | -0.45(-1.90%) |
May 22, 2015 | 23.74 | 23.74 | 23.74 | 23.74 | 219,084 | -0.18(-0.74%) |
May 21, 2015 | 23.89 | 23.95 | 23.77 | 23.92 | 128,246 | +0.12(+0.50%) |
May 20, 2015 | 23.71 | 23.89 | 23.71 | 23.80 | 196,384 | +0.09(+0.37%) |
May 19, 2015 | 23.88 | 23.88 | 23.68 | 23.71 | 264,061 | -0.32(-1.32%) |
May 18, 2015 | 24.03 | 24.10 | 24.02 | 24.03 | 175,100 | -0.15(-0.61%) |
May 15, 2015 | 23.98 | 24.21 | 23.98 | 24.18 | 293,694 | +0.00(+0.00%) |
May 14, 2015 | 24.14 | 24.26 | 24.10 | 24.18 | 269,517 | +0.13(+0.55%) |
May 13, 2015 | 24.05 | 24.19 | 24.04 | 24.05 | 294,234 | +0.09(+0.37%) |
May 12, 2015 | 23.87 | 24.02 | 23.79 | 23.96 | 224,795 | +0.05(+0.22%) |
May 11, 2015 | 23.97 | 24.06 | 23.85 | 23.91 | 190,555 | -0.13(-0.55%) |
May 08, 2015 | 23.94 | 24.08 | 23.90 | 24.04 | 271,479 | +0.46(+1.94%) |
May 07, 2015 | 23.52 | 23.58 | 23.31 | 23.58 | 167,982 | -0.04(-0.16%) |
May 06, 2015 | 23.87 | 23.87 | 23.57 | 23.62 | 300,422 | -0.06(-0.25%) |
May 05, 2015 | 23.89 | 24.01 | 23.65 | 23.68 | 370,241 | -0.19(-0.80%) |
May 04, 2015 | 23.97 | 23.97 | 23.83 | 23.87 | 367,388 | -0.02(-0.09%) |