Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.44 | 20.47 | 20.34 | 20.41 | 3,955 | +0.23(+1.16%) |
Jul 30, 2015 | 20.07 | 20.22 | 20.07 | 20.18 | 6,249 | -0.09(-0.44%) |
Jul 29, 2015 | 20.17 | 20.28 | 20.15 | 20.26 | 3,195 | +0.20(+0.99%) |
Jul 28, 2015 | 20.14 | 20.14 | 20.01 | 20.07 | 39,805 | +0.05(+0.23%) |
Jul 27, 2015 | 20.03 | 20.06 | 20.00 | 20.02 | 10,419 | -0.25(-1.25%) |
Jul 24, 2015 | 20.37 | 20.37 | 20.24 | 20.27 | 16,184 | -0.29(-1.40%) |
Jul 23, 2015 | 20.70 | 20.70 | 20.56 | 20.56 | 11,167 | -0.11(-0.52%) |
Jul 22, 2015 | 20.66 | 20.75 | 20.66 | 20.67 | 2,004 | -0.27(-1.29%) |
Jul 21, 2015 | 20.97 | 21.00 | 20.91 | 20.94 | 10,356 | -0.00(-0.02%) |
Jul 20, 2015 | 20.82 | 20.97 | 20.82 | 20.94 | 8,558 | -0.02(-0.08%) |
Jul 17, 2015 | 20.96 | 20.96 | 20.91 | 20.96 | 8,395 | +0.01(+0.03%) |
Jul 16, 2015 | 21.01 | 21.02 | 20.91 | 20.95 | 12,319 | +0.20(+0.94%) |
Jul 15, 2015 | 20.82 | 20.86 | 20.76 | 20.76 | 12,100 | -0.09(-0.44%) |
Jul 14, 2015 | 20.78 | 20.93 | 20.78 | 20.85 | 18,374 | +0.01(+0.06%) |
Jul 13, 2015 | 20.79 | 20.87 | 20.79 | 20.84 | 4,510 | +0.06(+0.28%) |
Jul 10, 2015 | 20.74 | 20.78 | 20.66 | 20.78 | 14,401 | +0.52(+2.55%) |
Jul 09, 2015 | 20.41 | 20.41 | 20.26 | 20.26 | 14,781 | +0.28(+1.40%) |
Jul 08, 2015 | 20.11 | 20.17 | 19.98 | 19.98 | 14,299 | -0.46(-2.27%) |
Jul 07, 2015 | 20.41 | 20.45 | 20.29 | 20.45 | 11,803 | -0.16(-0.78%) |
Jul 06, 2015 | 20.87 | 20.87 | 20.61 | 20.61 | 9,986 | -0.43(-2.05%) |
Jul 02, 2015 | 21.07 | 21.04 | 21.04 | 21.04 | 8,037 | +0.04(+0.18%) |
Jul 01, 2015 | 21.10 | 21.19 | 20.99 | 21.00 | 10,568 | +0.10(+0.48%) |
Jun 30, 2015 | 21.01 | 21.04 | 20.87 | 20.90 | 16,401 | +0.05(+0.22%) |
Jun 29, 2015 | 20.50 | 21.06 | 20.50 | 20.85 | 29,386 | -0.40(-1.88%) |
Jun 26, 2015 | 21.25 | 21.30 | 21.21 | 21.25 | 9,175 | -0.08(-0.36%) |
Jun 25, 2015 | 21.32 | 21.38 | 21.26 | 21.33 | 11,883 | -0.00(-0.02%) |
Jun 24, 2015 | 21.41 | 21.42 | 21.30 | 21.33 | 16,274 | -0.12(-0.54%) |
Jun 23, 2015 | 21.46 | 21.47 | 21.42 | 21.45 | 6,108 | -0.05(-0.23%) |
Jun 22, 2015 | 21.49 | 21.55 | 21.43 | 21.50 | 12,063 | +0.23(+1.08%) |
Jun 19, 2015 | 21.20 | 21.27 | 21.14 | 21.27 | 3,802 | -0.01(-0.04%) |
Jun 18, 2015 | 21.16 | 21.32 | 21.16 | 21.28 | 31,024 | +0.15(+0.72%) |
Jun 17, 2015 | 20.91 | 21.12 | 20.85 | 21.12 | 7,209 | +0.22(+1.04%) |
Jun 16, 2015 | 20.85 | 20.95 | 20.85 | 20.91 | 5,941 | +0.06(+0.27%) |
Jun 15, 2015 | 20.85 | 20.90 | 20.84 | 20.85 | 15,752 | -0.25(-1.20%) |
Jun 12, 2015 | 21.02 | 21.12 | 21.02 | 21.10 | 10,085 | -0.02(-0.12%) |
Jun 11, 2015 | 21.19 | 21.21 | 21.11 | 21.13 | 15,661 | +0.00(+0.02%) |
Jun 10, 2015 | 21.02 | 21.21 | 21.02 | 21.12 | 12,797 | +0.39(+1.90%) |
Jun 09, 2015 | 20.74 | 20.82 | 20.73 | 20.73 | 11,238 | -0.18(-0.86%) |
Jun 08, 2015 | 20.84 | 20.91 | 20.83 | 20.91 | 3,301 | +0.07(+0.31%) |
Jun 05, 2015 | 20.91 | 20.94 | 20.83 | 20.84 | 3,463 | -0.17(-0.79%) |
Jun 04, 2015 | 21.23 | 21.23 | 21.00 | 21.01 | 37,216 | -0.33(-1.54%) |
Jun 03, 2015 | 21.30 | 21.48 | 21.30 | 21.34 | 11,678 | -0.06(-0.29%) |
Jun 02, 2015 | 21.22 | 21.49 | 21.22 | 21.40 | 25,955 | +0.07(+0.34%) |
Jun 01, 2015 | 21.31 | 21.32 | 21.24 | 21.32 | 3,497 | -0.07(-0.34%) |
May 29, 2015 | 21.47 | 21.47 | 21.31 | 21.40 | 9,906 | -0.14(-0.66%) |
May 28, 2015 | 21.50 | 21.54 | 21.40 | 21.54 | 15,225 | -0.11(-0.49%) |
May 27, 2015 | 21.53 | 21.65 | 21.51 | 21.65 | 5,609 | +0.15(+0.68%) |
May 26, 2015 | 21.56 | 21.57 | 21.44 | 21.50 | 8,465 | -0.31(-1.44%) |
May 22, 2015 | 22.00 | 21.81 | 21.81 | 21.81 | 20,402 | -0.17(-0.78%) |
May 21, 2015 | 21.89 | 22.03 | 21.89 | 21.98 | 9,176 | +0.03(+0.13%) |
May 20, 2015 | 21.88 | 21.98 | 21.88 | 21.96 | 2,480 | -0.04(-0.17%) |
May 19, 2015 | 22.03 | 22.04 | 21.91 | 21.99 | 10,068 | -0.06(-0.26%) |
May 18, 2015 | 22.05 | 22.05 | 22.03 | 22.05 | 3,136 | -0.13(-0.57%) |
May 15, 2015 | 22.01 | 22.17 | 21.93 | 22.17 | 16,700 | +0.19(+0.85%) |
May 14, 2015 | 21.94 | 22.10 | 21.94 | 21.99 | 46,176 | +0.13(+0.61%) |
May 13, 2015 | 21.89 | 21.90 | 21.84 | 21.85 | 5,702 | +0.12(+0.54%) |
May 12, 2015 | 21.71 | 21.77 | 21.71 | 21.74 | 4,756 | -0.05(-0.24%) |
May 11, 2015 | 21.86 | 21.86 | 21.79 | 21.79 | 5,083 | -0.19(-0.87%) |
May 08, 2015 | 21.70 | 22.02 | 21.70 | 21.98 | 17,556 | +0.48(+2.21%) |
May 07, 2015 | 21.51 | 21.51 | 21.50 | 21.50 | 3,397 | +0.01(+0.06%) |
May 06, 2015 | 21.58 | 21.58 | 21.42 | 21.49 | 27,819 | +0.01(+0.06%) |
May 05, 2015 | 21.59 | 21.69 | 21.44 | 21.48 | 10,771 | -0.22(-1.03%) |
May 04, 2015 | 21.69 | 21.79 | 21.65 | 21.70 | 17,212 | +0.09(+0.41%) |