Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.18 | 22.18 | 22.14 | 22.14 | 5,850 | +0.05(+0.22%) |
Jul 30, 2015 | 22.01 | 22.09 | 22.01 | 22.09 | 7,053 | -0.01(-0.03%) |
Jul 29, 2015 | 22.01 | 22.10 | 22.01 | 22.10 | 22,882 | +0.10(+0.45%) |
Jul 28, 2015 | 22.00 | 22.00 | 21.96 | 22.00 | 4,776 | +0.15(+0.67%) |
Jul 27, 2015 | 21.92 | 21.92 | 21.85 | 21.85 | 17,262 | -0.11(-0.48%) |
Jul 24, 2015 | 22.02 | 22.03 | 21.94 | 21.96 | 41,047 | -0.11(-0.49%) |
Jul 23, 2015 | 22.06 | 22.08 | 22.01 | 22.07 | 16,742 | -0.02(-0.08%) |
Jul 22, 2015 | 22.09 | 22.13 | 22.08 | 22.08 | 33,212 | -0.08(-0.36%) |
Jul 21, 2015 | 22.17 | 22.17 | 22.14 | 22.16 | 11,928 | -0.07(-0.33%) |
Jul 20, 2015 | 22.18 | 22.26 | 22.18 | 22.24 | 20,562 | +0.03(+0.12%) |
Jul 17, 2015 | 22.26 | 22.26 | 22.20 | 22.21 | 8,829 | -0.04(-0.18%) |
Jul 16, 2015 | 22.21 | 22.25 | 22.21 | 22.25 | 9,322 | +0.14(+0.62%) |
Jul 15, 2015 | 22.18 | 22.18 | 22.08 | 22.11 | 13,957 | +0.01(+0.06%) |
Jul 14, 2015 | 22.08 | 22.13 | 22.05 | 22.10 | 16,552 | +0.07(+0.33%) |
Jul 13, 2015 | 22.02 | 22.09 | 22.01 | 22.03 | 12,268 | +0.04(+0.20%) |
Jul 10, 2015 | 21.92 | 21.99 | 21.91 | 21.98 | 17,690 | +0.17(+0.77%) |
Jul 09, 2015 | 21.78 | 21.85 | 21.58 | 21.82 | 3,735 | +0.08(+0.39%) |
Jul 08, 2015 | 21.80 | 21.81 | 21.73 | 21.73 | 6,590 | -0.22(-1.02%) |
Jul 07, 2015 | 21.91 | 21.96 | 21.82 | 21.96 | 6,747 | +0.04(+0.16%) |
Jul 06, 2015 | 21.92 | 21.92 | 21.88 | 21.92 | 13,233 | -0.04(-0.19%) |
Jul 02, 2015 | 21.96 | 21.96 | 21.96 | 21.96 | 8,966 | +0.03(+0.13%) |
Jul 01, 2015 | 21.99 | 21.99 | 21.89 | 21.94 | 21,075 | +0.05(+0.21%) |
Jun 30, 2015 | 22.04 | 22.06 | 21.88 | 21.89 | 70,742 | -0.04(-0.20%) |
Jun 29, 2015 | 21.93 | 21.94 | 21.91 | 21.93 | 3,297 | -0.19(-0.85%) |
Jun 26, 2015 | 22.16 | 22.18 | 22.09 | 22.12 | 7,716 | -0.05(-0.22%) |
Jun 25, 2015 | 22.18 | 22.25 | 22.17 | 22.17 | 8,252 | -0.06(-0.25%) |
Jun 24, 2015 | 22.34 | 22.34 | 22.23 | 22.23 | 8,707 | -0.09(-0.41%) |
Jun 23, 2015 | 22.29 | 22.32 | 22.28 | 22.32 | 6,494 | -0.01(-0.05%) |
Jun 22, 2015 | 22.41 | 22.41 | 22.29 | 22.33 | 4,140 | +0.12(+0.52%) |
Jun 19, 2015 | 22.20 | 22.25 | 22.20 | 22.21 | 24,486 | -0.01(-0.03%) |
Jun 18, 2015 | 22.18 | 22.25 | 22.18 | 22.22 | 7,083 | +0.06(+0.28%) |
Jun 17, 2015 | 22.14 | 22.19 | 22.04 | 22.16 | 23,665 | -0.01(-0.06%) |
Jun 16, 2015 | 22.18 | 22.18 | 22.14 | 22.17 | 2,596 | +0.08(+0.38%) |
Jun 15, 2015 | 22.11 | 22.11 | 22.05 | 22.09 | 12,523 | -0.08(-0.38%) |
Jun 12, 2015 | 22.12 | 22.19 | 22.12 | 22.17 | 16,787 | -0.06(-0.25%) |
Jun 11, 2015 | 22.07 | 22.25 | 22.07 | 22.23 | 13,039 | +0.13(+0.60%) |
Jun 10, 2015 | 22.09 | 22.13 | 22.06 | 22.09 | 6,502 | +0.09(+0.41%) |
Jun 09, 2015 | 22.01 | 22.06 | 22.00 | 22.00 | 10,551 | -0.08(-0.36%) |
Jun 08, 2015 | 22.13 | 22.13 | 22.07 | 22.08 | 11,564 | -0.07(-0.30%) |
Jun 05, 2015 | 22.15 | 22.18 | 22.14 | 22.15 | 208,183 | -0.11(-0.50%) |
Jun 04, 2015 | 22.27 | 22.30 | 22.26 | 22.26 | 11,275 | -0.06(-0.27%) |
Jun 03, 2015 | 22.32 | 22.39 | 22.32 | 22.32 | 22,039 | -0.08(-0.35%) |
Jun 02, 2015 | 22.36 | 22.45 | 22.36 | 22.40 | 10,202 | -0.09(-0.40%) |
Jun 01, 2015 | 22.49 | 22.55 | 22.49 | 22.49 | 14,565 | -0.07(-0.31%) |
May 29, 2015 | 22.65 | 22.65 | 22.53 | 22.56 | 126,892 | -0.05(-0.20%) |
May 28, 2015 | 22.51 | 22.64 | 22.51 | 22.61 | 15,450 | -0.03(-0.14%) |
May 27, 2015 | 22.60 | 22.68 | 22.59 | 22.64 | 21,337 | +0.07(+0.29%) |
May 26, 2015 | 22.52 | 22.58 | 22.52 | 22.57 | 7,152 | -0.04(-0.16%) |
May 22, 2015 | 22.66 | 22.61 | 22.61 | 22.61 | 5,601 | -0.06(-0.26%) |
May 21, 2015 | 22.18 | 22.67 | 22.18 | 22.66 | 8,996 | +0.06(+0.28%) |
May 20, 2015 | 22.55 | 22.65 | 22.53 | 22.60 | 15,188 | +0.01(+0.03%) |
May 19, 2015 | 22.61 | 22.63 | 22.57 | 22.59 | 9,368 | +0.00(+0.00%) |
May 18, 2015 | 22.56 | 22.63 | 22.56 | 22.59 | 9,764 | -0.09(-0.40%) |
May 15, 2015 | 22.02 | 22.70 | 22.02 | 22.69 | 4,552 | +0.13(+0.59%) |
May 14, 2015 | 22.41 | 22.55 | 22.41 | 22.55 | 8,183 | +0.19(+0.87%) |
May 13, 2015 | 22.51 | 22.51 | 22.36 | 22.36 | 19,743 | -0.05(-0.22%) |
May 12, 2015 | 22.31 | 22.45 | 22.30 | 22.41 | 13,199 | -0.03(-0.15%) |
May 11, 2015 | 22.61 | 22.61 | 22.44 | 22.44 | 16,040 | -0.22(-0.95%) |
May 08, 2015 | 22.61 | 22.69 | 22.61 | 22.66 | 17,995 | +0.29(+1.28%) |
May 07, 2015 | 22.34 | 22.41 | 22.29 | 22.37 | 11,038 | +0.03(+0.16%) |
May 06, 2015 | 22.43 | 22.43 | 22.28 | 22.34 | 49,825 | -0.15(-0.65%) |
May 05, 2015 | 22.60 | 22.60 | 22.43 | 22.48 | 12,681 | -0.19(-0.83%) |
May 04, 2015 | 22.78 | 22.78 | 22.67 | 22.67 | 6,724 | +0.04(+0.17%) |