Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.11 | 21.11 | 20.83 | 20.88 | 918,434 | -0.13(-0.60%) |
Jul 30, 2015 | 20.95 | 21.03 | 20.74 | 21.00 | 921,485 | -0.01(-0.06%) |
Jul 29, 2015 | 20.80 | 21.07 | 20.76 | 21.02 | 1,185,380 | +0.31(+1.50%) |
Jul 28, 2015 | 20.44 | 20.77 | 20.31 | 20.71 | 2,046,086 | +0.39(+1.93%) |
Jul 27, 2015 | 20.32 | 20.42 | 20.19 | 20.31 | 1,577,744 | -0.30(-1.47%) |
Jul 24, 2015 | 21.02 | 21.02 | 20.55 | 20.62 | 1,388,990 | -0.38(-1.81%) |
Jul 23, 2015 | 21.28 | 21.28 | 20.92 | 21.00 | 1,108,493 | -0.28(-1.33%) |
Jul 22, 2015 | 21.32 | 21.41 | 21.16 | 21.28 | 741,748 | -0.13(-0.63%) |
Jul 21, 2015 | 21.58 | 21.61 | 21.30 | 21.41 | 1,003,678 | -0.43(-1.97%) |
Jul 20, 2015 | 21.88 | 21.94 | 21.76 | 21.84 | 689,351 | +0.03(+0.14%) |
Jul 17, 2015 | 21.81 | 21.83 | 21.69 | 21.81 | 595,068 | -0.08(-0.37%) |
Jul 16, 2015 | 21.94 | 21.94 | 21.77 | 21.89 | 914,474 | +0.17(+0.78%) |
Jul 15, 2015 | 21.69 | 21.82 | 21.62 | 21.72 | 559,672 | -0.01(-0.03%) |
Jul 14, 2015 | 21.49 | 21.77 | 21.48 | 21.73 | 777,655 | +0.18(+0.84%) |
Jul 13, 2015 | 21.40 | 21.57 | 21.36 | 21.55 | 1,269,184 | +0.51(+2.41%) |
Jul 10, 2015 | 20.97 | 21.13 | 20.85 | 21.04 | 1,489,010 | +0.51(+2.50%) |
Jul 09, 2015 | 20.95 | 21.04 | 20.52 | 20.53 | 1,214,404 | +0.05(+0.23%) |
Jul 08, 2015 | 20.69 | 20.80 | 20.41 | 20.48 | 1,295,202 | -0.58(-2.77%) |
Jul 07, 2015 | 20.89 | 21.10 | 20.33 | 21.06 | 1,890,670 | +0.22(+1.05%) |
Jul 06, 2015 | 20.61 | 20.97 | 20.55 | 20.84 | 1,010,570 | -0.09(-0.45%) |
Jul 02, 2015 | 21.16 | 20.94 | 20.94 | 20.94 | 454,375 | -0.08(-0.39%) |
Jul 01, 2015 | 21.08 | 21.12 | 20.83 | 21.02 | 2,070,904 | +0.37(+1.78%) |
Jun 30, 2015 | 20.95 | 20.95 | 20.58 | 20.65 | 1,781,186 | +0.03(+0.17%) |
Jun 29, 2015 | 21.06 | 21.23 | 20.62 | 20.62 | 3,181,833 | -0.86(-4.03%) |
Jun 26, 2015 | 21.45 | 21.62 | 21.35 | 21.48 | 1,072,207 | +0.13(+0.60%) |
Jun 25, 2015 | 21.70 | 21.70 | 21.34 | 21.35 | 1,758,786 | -0.16(-0.76%) |
Jun 24, 2015 | 21.83 | 21.90 | 21.52 | 21.52 | 1,324,654 | -0.43(-1.96%) |
Jun 23, 2015 | 21.94 | 22.05 | 21.85 | 21.95 | 3,122,944 | +0.05(+0.21%) |
Jun 22, 2015 | 21.92 | 22.03 | 21.84 | 21.90 | 1,322,634 | +0.28(+1.27%) |
Jun 19, 2015 | 21.83 | 21.85 | 21.63 | 21.63 | 663,716 | -0.26(-1.17%) |
Jun 18, 2015 | 21.60 | 22.02 | 21.60 | 21.88 | 1,915,284 | +0.43(+2.00%) |
Jun 17, 2015 | 21.48 | 21.59 | 21.22 | 21.45 | 1,157,797 | +0.08(+0.38%) |
Jun 16, 2015 | 21.12 | 21.41 | 21.08 | 21.37 | 1,161,138 | +0.26(+1.23%) |
Jun 15, 2015 | 21.08 | 21.17 | 20.88 | 21.11 | 1,814,776 | -0.24(-1.13%) |
Jun 12, 2015 | 21.54 | 21.57 | 21.26 | 21.35 | 1,055,700 | -0.36(-1.66%) |
Jun 11, 2015 | 21.72 | 21.86 | 21.67 | 21.71 | 721,528 | +0.15(+0.70%) |
Jun 10, 2015 | 21.21 | 21.69 | 21.19 | 21.56 | 1,296,655 | +0.52(+2.48%) |
Jun 09, 2015 | 21.03 | 21.16 | 20.91 | 21.04 | 978,103 | -0.03(-0.13%) |
Jun 08, 2015 | 21.23 | 21.25 | 21.03 | 21.07 | 955,791 | -0.13(-0.63%) |
Jun 05, 2015 | 21.37 | 21.45 | 21.17 | 21.20 | 1,598,881 | -0.18(-0.82%) |
Jun 04, 2015 | 21.63 | 21.80 | 21.30 | 21.38 | 1,761,475 | -0.42(-1.92%) |
Jun 03, 2015 | 21.80 | 22.00 | 21.62 | 21.80 | 1,409,106 | +0.18(+0.82%) |
Jun 02, 2015 | 21.63 | 21.81 | 21.42 | 21.62 | 632,561 | -0.05(-0.25%) |
Jun 01, 2015 | 21.82 | 21.85 | 21.55 | 21.67 | 1,807,824 | +0.06(+0.27%) |
May 29, 2015 | 21.88 | 21.88 | 21.52 | 21.61 | 915,626 | -0.29(-1.33%) |
May 28, 2015 | 21.85 | 21.91 | 21.75 | 21.90 | 738,143 | -0.07(-0.31%) |
May 27, 2015 | 21.78 | 22.02 | 21.71 | 21.97 | 894,914 | +0.30(+1.37%) |
May 26, 2015 | 22.08 | 22.08 | 21.55 | 21.68 | 1,234,831 | -0.48(-2.14%) |
May 22, 2015 | 22.22 | 22.15 | 22.15 | 22.15 | 350,968 | -0.14(-0.62%) |
May 21, 2015 | 22.24 | 22.33 | 22.18 | 22.29 | 364,846 | +0.04(+0.20%) |
May 20, 2015 | 22.36 | 22.41 | 22.22 | 22.25 | 486,146 | -0.06(-0.26%) |
May 19, 2015 | 22.30 | 22.40 | 22.19 | 22.30 | 1,443,544 | +0.05(+0.22%) |
May 18, 2015 | 22.18 | 22.33 | 22.13 | 22.25 | 895,138 | +0.06(+0.27%) |
May 15, 2015 | 22.14 | 22.20 | 22.06 | 22.20 | 897,524 | +0.08(+0.38%) |
May 14, 2015 | 21.98 | 22.14 | 21.93 | 22.11 | 1,785,784 | +0.43(+2.00%) |
May 13, 2015 | 21.72 | 21.85 | 21.62 | 21.68 | 947,882 | +0.00(+0.01%) |
May 12, 2015 | 21.53 | 21.79 | 21.33 | 21.67 | 1,573,181 | -0.09(-0.42%) |
May 11, 2015 | 21.94 | 21.98 | 21.72 | 21.77 | 737,551 | -0.20(-0.89%) |
May 08, 2015 | 21.79 | 21.99 | 21.77 | 21.96 | 1,722,949 | +0.63(+2.96%) |
May 07, 2015 | 21.06 | 21.45 | 21.03 | 21.33 | 1,151,181 | +0.20(+0.97%) |
May 06, 2015 | 21.50 | 21.57 | 20.86 | 21.13 | 2,303,195 | -0.16(-0.76%) |
May 05, 2015 | 21.57 | 21.66 | 21.23 | 21.29 | 1,401,306 | -0.33(-1.55%) |
May 04, 2015 | 21.63 | 21.77 | 21.60 | 21.62 | 1,050,581 | +0.13(+0.62%) |