Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.31 | 23.81 | 22.12 | 22.75 | 750,806 | +0.80(+3.65%) |
Jul 30, 2015 | 22.07 | 22.22 | 21.66 | 21.94 | 143,184 | -0.08(-0.34%) |
Jul 29, 2015 | 21.98 | 22.25 | 21.68 | 22.02 | 154,068 | -0.02(-0.09%) |
Jul 28, 2015 | 21.08 | 22.12 | 21.00 | 22.04 | 245,190 | +1.15(+5.49%) |
Jul 27, 2015 | 21.33 | 21.64 | 20.86 | 20.89 | 174,272 | -0.54(-2.50%) |
Jul 24, 2015 | 20.77 | 22.16 | 20.77 | 21.43 | 481,411 | +0.41(+1.97%) |
Jul 23, 2015 | 21.04 | 21.78 | 20.80 | 21.01 | 531,259 | +0.08(+0.40%) |
Jul 22, 2015 | 21.88 | 22.05 | 20.78 | 20.93 | 578,631 | -1.06(-4.84%) |
Jul 21, 2015 | 21.63 | 22.51 | 21.56 | 22.00 | 435,104 | +0.18(+0.83%) |
Jul 20, 2015 | 22.53 | 23.07 | 21.63 | 21.81 | 514,599 | -0.73(-3.25%) |
Jul 17, 2015 | 23.62 | 23.96 | 22.48 | 22.55 | 865,600 | -1.25(-5.26%) |
Jul 16, 2015 | 23.17 | 23.92 | 23.17 | 23.80 | 792,688 | +0.65(+2.80%) |
Jul 15, 2015 | 23.83 | 24.05 | 23.04 | 23.15 | 236,190 | -0.81(-3.37%) |
Jul 14, 2015 | 23.80 | 24.21 | 23.75 | 23.96 | 213,010 | +0.05(+0.22%) |
Jul 13, 2015 | 23.51 | 24.18 | 23.38 | 23.90 | 438,589 | +0.37(+1.57%) |
Jul 10, 2015 | 22.89 | 23.62 | 22.59 | 23.53 | 201,442 | +0.75(+3.31%) |
Jul 09, 2015 | 22.83 | 23.33 | 22.49 | 22.78 | 263,057 | +0.06(+0.27%) |
Jul 08, 2015 | 22.41 | 22.85 | 21.99 | 22.72 | 574,683 | +0.20(+0.90%) |
Jul 07, 2015 | 21.95 | 23.26 | 21.20 | 22.52 | 1,884,684 | +0.45(+2.05%) |
Jul 06, 2015 | 23.01 | 23.26 | 21.76 | 22.06 | 957,152 | -1.13(-4.88%) |
Jul 02, 2015 | 23.91 | 23.19 | 23.19 | 23.19 | 490,126 | -0.87(-3.60%) |
Jul 01, 2015 | 24.27 | 24.27 | 23.99 | 24.06 | 321,662 | -0.19(-0.78%) |
Jun 30, 2015 | 24.21 | 24.51 | 24.02 | 24.25 | 272,112 | -0.04(-0.16%) |
Jun 29, 2015 | 24.18 | 24.48 | 24.03 | 24.29 | 519,181 | -0.22(-0.89%) |
Jun 26, 2015 | 24.14 | 24.74 | 23.86 | 24.51 | 647,640 | +0.27(+1.12%) |
Jun 25, 2015 | 24.48 | 24.66 | 24.10 | 24.24 | 203,315 | -0.38(-1.56%) |
Jun 24, 2015 | 24.42 | 24.80 | 24.21 | 24.62 | 465,109 | +0.08(+0.31%) |
Jun 23, 2015 | 24.21 | 25.16 | 23.83 | 24.54 | 493,515 | +0.38(+1.59%) |
Jun 22, 2015 | 23.39 | 24.26 | 22.95 | 24.16 | 688,477 | +0.99(+4.26%) |
Jun 19, 2015 | 23.62 | 23.97 | 23.01 | 23.17 | 236,184 | -0.45(-1.88%) |
Jun 18, 2015 | 24.10 | 24.10 | 23.39 | 23.62 | 386,091 | -0.50(-2.06%) |
Jun 17, 2015 | 23.58 | 24.26 | 23.55 | 24.11 | 247,778 | +0.29(+1.24%) |
Jun 16, 2015 | 23.78 | 23.95 | 23.54 | 23.82 | 175,427 | -0.06(-0.25%) |
Jun 15, 2015 | 24.10 | 24.10 | 23.65 | 23.88 | 179,286 | -0.08(-0.35%) |
Jun 12, 2015 | 23.50 | 24.11 | 23.19 | 23.96 | 178,850 | +0.58(+2.48%) |
Jun 11, 2015 | 23.35 | 23.65 | 23.20 | 23.38 | 221,066 | +0.03(+0.13%) |
Jun 10, 2015 | 23.04 | 23.77 | 22.93 | 23.35 | 746,381 | +0.37(+1.61%) |
Jun 09, 2015 | 22.94 | 23.14 | 22.81 | 22.98 | 282,811 | +0.07(+0.30%) |
Jun 08, 2015 | 23.32 | 23.53 | 22.87 | 22.92 | 898,748 | -0.54(-2.32%) |
Jun 05, 2015 | 23.62 | 23.85 | 22.86 | 23.46 | 420,501 | -0.23(-0.96%) |
Jun 04, 2015 | 24.70 | 24.89 | 23.56 | 23.68 | 523,701 | -1.12(-4.53%) |
Jun 03, 2015 | 25.07 | 26.39 | 24.78 | 24.81 | 678,366 | -0.38(-1.53%) |
Jun 02, 2015 | 24.58 | 25.41 | 24.43 | 25.19 | 437,207 | +0.59(+2.39%) |
Jun 01, 2015 | 24.12 | 24.76 | 24.12 | 24.61 | 526,400 | +0.43(+1.78%) |
May 29, 2015 | 23.78 | 24.27 | 23.69 | 24.18 | 428,939 | +0.45(+1.91%) |
May 28, 2015 | 23.72 | 23.82 | 23.58 | 23.72 | 220,497 | +0.02(+0.06%) |
May 27, 2015 | 23.93 | 23.95 | 23.59 | 23.71 | 221,689 | -0.05(-0.22%) |
May 26, 2015 | 24.02 | 24.18 | 23.54 | 23.76 | 217,092 | -0.30(-1.25%) |
May 22, 2015 | 24.28 | 24.06 | 24.06 | 24.06 | 143,180 | -0.24(-0.99%) |
May 21, 2015 | 24.17 | 25.02 | 23.76 | 24.30 | 280,020 | -0.03(-0.12%) |
May 20, 2015 | 24.77 | 24.93 | 24.18 | 24.33 | 325,299 | -0.49(-1.98%) |
May 19, 2015 | 24.35 | 25.26 | 23.98 | 24.82 | 638,788 | +0.56(+2.30%) |
May 18, 2015 | 24.21 | 24.67 | 24.02 | 24.27 | 415,707 | +0.14(+0.59%) |
May 15, 2015 | 24.42 | 24.61 | 23.99 | 24.12 | 288,786 | -0.37(-1.51%) |
May 14, 2015 | 23.89 | 24.62 | 23.78 | 24.49 | 589,298 | +0.61(+2.56%) |
May 13, 2015 | 24.04 | 24.14 | 23.77 | 23.88 | 489,546 | +0.12(+0.51%) |
May 12, 2015 | 23.71 | 24.14 | 23.50 | 23.76 | 1,240,480 | +0.00(+0.00%) |
May 11, 2015 | 23.77 | 23.83 | 23.60 | 23.76 | 734,733 | -0.11(-0.44%) |
May 08, 2015 | 23.87 | 23.99 | 23.47 | 23.87 | 2,495,200 | -0.08(-0.35%) |