Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.79 | 22.92 | 22.65 | 22.73 | 35,218 | +0.16(+0.72%) |
Jul 30, 2015 | 22.48 | 22.92 | 22.40 | 22.57 | 34,823 | -0.11(-0.51%) |
Jul 29, 2015 | 22.78 | 22.78 | 22.41 | 22.68 | 29,979 | +0.03(+0.15%) |
Jul 28, 2015 | 22.23 | 22.80 | 22.23 | 22.65 | 26,324 | +0.40(+1.78%) |
Jul 27, 2015 | 22.53 | 22.57 | 21.91 | 22.25 | 43,808 | -0.27(-1.22%) |
Jul 24, 2015 | 23.27 | 23.62 | 22.53 | 22.53 | 47,820 | -0.91(-3.89%) |
Jul 23, 2015 | 23.93 | 24.06 | 23.30 | 23.44 | 64,366 | -0.59(-2.46%) |
Jul 22, 2015 | 23.45 | 24.18 | 23.45 | 24.03 | 34,821 | +0.55(+2.34%) |
Jul 21, 2015 | 23.24 | 23.84 | 23.08 | 23.48 | 26,226 | +0.17(+0.74%) |
Jul 20, 2015 | 23.35 | 23.44 | 23.26 | 23.31 | 31,997 | +0.12(+0.50%) |
Jul 17, 2015 | 23.34 | 23.34 | 23.04 | 23.19 | 34,061 | -0.01(-0.04%) |
Jul 16, 2015 | 23.01 | 23.30 | 23.01 | 23.20 | 27,679 | +0.25(+1.11%) |
Jul 15, 2015 | 22.69 | 22.99 | 22.68 | 22.95 | 37,569 | +0.28(+1.24%) |
Jul 14, 2015 | 22.49 | 22.88 | 22.46 | 22.67 | 28,019 | +0.24(+1.09%) |
Jul 13, 2015 | 21.86 | 22.50 | 21.86 | 22.42 | 31,475 | +0.54(+2.45%) |
Jul 10, 2015 | 21.69 | 21.89 | 21.66 | 21.88 | 31,332 | +0.43(+2.01%) |
Jul 09, 2015 | 21.47 | 21.65 | 21.41 | 21.45 | 30,683 | +0.10(+0.47%) |
Jul 08, 2015 | 21.83 | 21.83 | 21.18 | 21.35 | 57,856 | -0.53(-2.43%) |
Jul 07, 2015 | 22.26 | 22.49 | 21.38 | 21.88 | 73,277 | -0.28(-1.26%) |
Jul 06, 2015 | 21.91 | 22.22 | 21.83 | 22.16 | 16,675 | +0.16(+0.73%) |
Jul 02, 2015 | 22.08 | 22.00 | 22.00 | 22.00 | 17,741 | +0.02(+0.10%) |
Jul 01, 2015 | 21.80 | 21.98 | 21.63 | 21.98 | 50,144 | +0.27(+1.24%) |
Jun 30, 2015 | 21.31 | 21.71 | 21.13 | 21.71 | 74,490 | +0.57(+2.71%) |
Jun 29, 2015 | 21.79 | 21.85 | 21.00 | 21.14 | 75,548 | -0.74(-3.39%) |
Jun 26, 2015 | 22.16 | 22.38 | 21.84 | 21.88 | 43,069 | -0.17(-0.76%) |
Jun 25, 2015 | 22.21 | 22.50 | 22.02 | 22.05 | 46,686 | +0.03(+0.11%) |
Jun 24, 2015 | 22.27 | 22.80 | 22.02 | 22.02 | 49,186 | -0.44(-1.94%) |
Jun 23, 2015 | 22.27 | 22.48 | 22.25 | 22.46 | 32,451 | +0.17(+0.77%) |
Jun 22, 2015 | 22.57 | 22.59 | 22.17 | 22.28 | 31,395 | -0.07(-0.29%) |
Jun 19, 2015 | 22.32 | 22.42 | 22.19 | 22.35 | 37,997 | -0.07(-0.29%) |
Jun 18, 2015 | 22.13 | 22.42 | 22.06 | 22.42 | 24,659 | +0.31(+1.40%) |
Jun 17, 2015 | 22.30 | 22.45 | 22.10 | 22.11 | 36,183 | -0.24(-1.07%) |
Jun 16, 2015 | 22.27 | 22.68 | 22.17 | 22.35 | 23,019 | +0.19(+0.85%) |
Jun 15, 2015 | 22.09 | 22.50 | 21.96 | 22.16 | 26,835 | -0.02(-0.09%) |
Jun 12, 2015 | 22.36 | 22.68 | 22.18 | 22.18 | 22,025 | -0.36(-1.60%) |
Jun 11, 2015 | 22.64 | 22.64 | 22.36 | 22.54 | 29,920 | +0.05(+0.21%) |
Jun 10, 2015 | 21.74 | 22.49 | 21.33 | 22.49 | 51,154 | +0.84(+3.87%) |
Jun 09, 2015 | 21.45 | 21.66 | 21.33 | 21.65 | 25,724 | +0.32(+1.49%) |
Jun 08, 2015 | 21.40 | 21.63 | 21.23 | 21.33 | 33,419 | +0.00(+0.02%) |
Jun 05, 2015 | 21.49 | 21.62 | 21.28 | 21.33 | 23,852 | -0.30(-1.40%) |
Jun 04, 2015 | 21.84 | 22.09 | 21.36 | 21.63 | 46,063 | -0.31(-1.41%) |
Jun 03, 2015 | 22.04 | 22.18 | 21.85 | 21.94 | 37,695 | -0.15(-0.66%) |
Jun 02, 2015 | 22.22 | 22.45 | 22.08 | 22.09 | 38,457 | -0.15(-0.68%) |
Jun 01, 2015 | 22.43 | 22.49 | 22.24 | 22.24 | 54,676 | -0.03(-0.11%) |
May 29, 2015 | 22.37 | 22.46 | 22.12 | 22.26 | 39,656 | -0.03(-0.11%) |
May 28, 2015 | 22.49 | 22.49 | 22.14 | 22.29 | 44,438 | -0.17(-0.77%) |
May 27, 2015 | 22.24 | 22.46 | 22.08 | 22.46 | 19,689 | +0.41(+1.86%) |
May 26, 2015 | 21.90 | 22.33 | 21.74 | 22.05 | 38,255 | +0.10(+0.44%) |
May 22, 2015 | 22.06 | 21.95 | 21.95 | 21.95 | 28,096 | -0.30(-1.36%) |
May 21, 2015 | 22.21 | 22.45 | 21.86 | 22.26 | 26,862 | +0.08(+0.36%) |
May 20, 2015 | 22.22 | 22.49 | 21.94 | 22.18 | 59,775 | +0.02(+0.09%) |
May 19, 2015 | 21.61 | 22.16 | 21.55 | 22.16 | 67,452 | +0.61(+2.81%) |
May 18, 2015 | 21.40 | 21.63 | 21.36 | 21.55 | 34,701 | +0.15(+0.68%) |
May 15, 2015 | 21.24 | 21.50 | 21.18 | 21.40 | 26,235 | +0.18(+0.86%) |
May 14, 2015 | 21.11 | 21.52 | 21.11 | 21.22 | 52,976 | +0.26(+1.25%) |
May 13, 2015 | 20.96 | 21.09 | 20.94 | 20.96 | 31,745 | +0.13(+0.64%) |
May 12, 2015 | 20.83 | 20.94 | 20.78 | 20.82 | 38,501 | -0.09(-0.41%) |
May 11, 2015 | 20.88 | 20.99 | 20.86 | 20.91 | 16,283 | +0.04(+0.21%) |
May 08, 2015 | 20.97 | 20.99 | 20.83 | 20.87 | 16,506 | +0.10(+0.50%) |
May 07, 2015 | 20.82 | 20.93 | 20.66 | 20.76 | 21,772 | -0.02(-0.10%) |
May 06, 2015 | 20.79 | 21.04 | 20.68 | 20.78 | 24,687 | +0.10(+0.50%) |
May 05, 2015 | 20.83 | 20.83 | 20.57 | 20.68 | 49,100 | -0.18(-0.86%) |
May 04, 2015 | 20.83 | 20.92 | 20.64 | 20.86 | 53,399 | +0.26(+1.25%) |