Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.65 | 22.65 | 22.62 | 22.65 | 31,168 | +0.07(+0.33%) |
Jul 30, 2015 | 22.54 | 22.58 | 22.54 | 22.57 | 52,267 | +0.03(+0.12%) |
Jul 29, 2015 | 22.55 | 22.58 | 22.53 | 22.55 | 47,821 | -0.01(-0.05%) |
Jul 28, 2015 | 22.56 | 22.59 | 22.56 | 22.56 | 70,051 | -0.04(-0.17%) |
Jul 27, 2015 | 22.60 | 22.61 | 22.58 | 22.60 | 56,082 | +0.03(+0.14%) |
Jul 24, 2015 | 22.57 | 22.58 | 22.55 | 22.57 | 66,769 | +0.01(+0.05%) |
Jul 23, 2015 | 22.51 | 22.57 | 22.49 | 22.56 | 220,718 | +0.04(+0.17%) |
Jul 22, 2015 | 22.51 | 22.54 | 22.51 | 22.52 | 127,178 | +0.02(+0.09%) |
Jul 21, 2015 | 22.45 | 22.52 | 22.45 | 22.50 | 158,006 | +0.01(+0.05%) |
Jul 20, 2015 | 22.50 | 22.50 | 22.46 | 22.48 | 77,114 | -0.02(-0.10%) |
Jul 17, 2015 | 22.49 | 22.52 | 22.49 | 22.51 | 57,905 | +0.01(+0.03%) |
Jul 16, 2015 | 22.43 | 22.50 | 22.43 | 22.50 | 81,070 | +0.03(+0.14%) |
Jul 15, 2015 | 22.43 | 22.49 | 22.42 | 22.47 | 57,392 | +0.03(+0.14%) |
Jul 14, 2015 | 22.44 | 22.44 | 22.40 | 22.44 | 358,962 | +0.06(+0.26%) |
Jul 13, 2015 | 22.34 | 22.39 | 22.34 | 22.38 | 49,593 | -0.03(-0.14%) |
Jul 10, 2015 | 22.45 | 22.45 | 22.38 | 22.41 | 433,206 | -0.09(-0.42%) |
Jul 09, 2015 | 22.55 | 22.56 | 22.50 | 22.50 | 73,258 | -0.11(-0.50%) |
Jul 08, 2015 | 22.60 | 22.63 | 22.57 | 22.62 | 171,970 | +0.09(+0.38%) |
Jul 07, 2015 | 22.64 | 22.64 | 22.52 | 22.53 | 116,603 | +0.02(+0.07%) |
Jul 06, 2015 | 22.54 | 22.56 | 22.48 | 22.52 | 84,380 | +0.07(+0.33%) |
Jul 02, 2015 | 22.42 | 22.44 | 22.44 | 22.44 | 45,711 | +0.06(+0.26%) |
Jul 01, 2015 | 22.39 | 22.42 | 22.36 | 22.38 | 336,701 | -0.05(-0.20%) |
Jun 30, 2015 | 22.41 | 22.50 | 22.41 | 22.43 | 105,505 | -0.04(-0.16%) |
Jun 29, 2015 | 22.43 | 22.49 | 22.38 | 22.46 | 63,537 | +0.14(+0.61%) |
Jun 26, 2015 | 22.34 | 22.37 | 22.31 | 22.33 | 77,369 | -0.07(-0.33%) |
Jun 25, 2015 | 22.42 | 22.44 | 22.36 | 22.40 | 361,617 | -0.03(-0.14%) |
Jun 24, 2015 | 22.41 | 22.44 | 22.38 | 22.43 | 64,261 | +0.05(+0.21%) |
Jun 23, 2015 | 22.38 | 22.43 | 22.38 | 22.39 | 93,019 | -0.04(-0.17%) |
Jun 22, 2015 | 22.48 | 22.48 | 22.42 | 22.43 | 34,779 | -0.10(-0.45%) |
Jun 19, 2015 | 22.48 | 22.54 | 22.48 | 22.53 | 96,266 | +0.05(+0.23%) |
Jun 18, 2015 | 22.45 | 22.48 | 22.42 | 22.48 | 139,199 | +0.00(+0.00%) |
Jun 17, 2015 | 22.44 | 22.49 | 22.38 | 22.48 | 122,977 | +0.01(+0.05%) |
Jun 16, 2015 | 22.47 | 22.48 | 22.44 | 22.46 | 62,203 | +0.04(+0.16%) |
Jun 15, 2015 | 22.49 | 22.49 | 22.43 | 22.43 | 76,589 | +0.02(+0.09%) |
Jun 12, 2015 | 22.37 | 22.48 | 22.37 | 22.41 | 58,104 | +0.00(+0.00%) |
Jun 11, 2015 | 22.35 | 22.42 | 22.33 | 22.41 | 73,863 | +0.11(+0.47%) |
Jun 10, 2015 | 22.33 | 22.34 | 22.28 | 22.30 | 143,420 | -0.03(-0.12%) |
Jun 09, 2015 | 22.46 | 22.46 | 22.31 | 22.33 | 996,027 | -0.10(-0.45%) |
Jun 08, 2015 | 22.46 | 22.46 | 22.43 | 22.43 | 273,120 | +0.02(+0.07%) |
Jun 05, 2015 | 22.42 | 22.48 | 22.41 | 22.42 | 87,368 | -0.12(-0.54%) |
Jun 04, 2015 | 22.48 | 22.55 | 22.48 | 22.54 | 58,651 | +0.07(+0.31%) |
Jun 03, 2015 | 22.49 | 22.50 | 22.44 | 22.47 | 80,064 | -0.09(-0.42%) |
Jun 02, 2015 | 22.57 | 22.57 | 22.54 | 22.56 | 38,958 | -0.08(-0.36%) |
Jun 01, 2015 | 22.71 | 22.71 | 22.61 | 22.64 | 251,471 | -0.05(-0.20%) |
May 29, 2015 | 22.73 | 22.73 | 22.68 | 22.69 | 53,353 | +0.00(+0.00%) |
May 28, 2015 | 22.67 | 22.71 | 22.67 | 22.69 | 35,701 | -0.02(-0.07%) |
May 27, 2015 | 22.72 | 22.72 | 22.62 | 22.71 | 130,839 | +0.01(+0.03%) |
May 26, 2015 | 22.63 | 22.70 | 22.63 | 22.70 | 88,675 | +0.06(+0.28%) |
May 22, 2015 | 22.65 | 22.63 | 22.63 | 22.63 | 228,760 | -0.04(-0.16%) |
May 21, 2015 | 22.64 | 22.69 | 22.62 | 22.67 | 190,668 | +0.05(+0.22%) |
May 20, 2015 | 22.55 | 22.67 | 22.55 | 22.62 | 1,455,581 | +0.08(+0.36%) |
May 19, 2015 | 22.53 | 22.60 | 22.52 | 22.54 | 96,569 | -0.06(-0.26%) |
May 18, 2015 | 22.64 | 22.64 | 22.59 | 22.60 | 113,141 | -0.09(-0.40%) |
May 15, 2015 | 22.64 | 22.70 | 22.62 | 22.69 | 144,142 | +0.11(+0.47%) |
May 14, 2015 | 22.55 | 22.60 | 22.55 | 22.58 | 136,114 | +0.03(+0.14%) |
May 13, 2015 | 22.60 | 22.60 | 22.53 | 22.55 | 136,871 | +0.01(+0.03%) |
May 12, 2015 | 22.53 | 22.58 | 22.51 | 22.54 | 815,637 | -0.03(-0.12%) |
May 11, 2015 | 22.67 | 22.67 | 22.56 | 22.57 | 122,479 | -0.14(-0.64%) |
May 08, 2015 | 22.74 | 22.75 | 22.70 | 22.71 | 71,438 | +0.04(+0.17%) |
May 07, 2015 | 22.65 | 22.68 | 22.63 | 22.68 | 47,908 | +0.05(+0.21%) |
May 06, 2015 | 22.67 | 22.67 | 22.59 | 22.63 | 278,777 | -0.04(-0.19%) |
May 05, 2015 | 22.73 | 22.73 | 22.64 | 22.67 | 143,039 | -0.03(-0.12%) |
May 04, 2015 | 22.76 | 22.78 | 22.70 | 22.70 | 88,088 | -0.03(-0.13%) |