Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.90 | 23.90 | 23.47 | 23.52 | 858,154 | -0.32(-1.34%) |
Jul 30, 2015 | 23.74 | 23.85 | 23.62 | 23.84 | 1,003,386 | +0.10(+0.42%) |
Jul 29, 2015 | 23.75 | 23.81 | 23.61 | 23.74 | 872,371 | +0.00(+0.00%) |
Jul 28, 2015 | 23.50 | 23.88 | 23.38 | 23.74 | 1,239,728 | +0.36(+1.54%) |
Jul 27, 2015 | 23.27 | 23.39 | 23.16 | 23.38 | 1,139,541 | -0.02(-0.09%) |
Jul 24, 2015 | 23.68 | 23.74 | 23.24 | 23.40 | 957,104 | -0.31(-1.31%) |
Jul 23, 2015 | 24.02 | 24.03 | 23.64 | 23.71 | 895,057 | -0.31(-1.29%) |
Jul 22, 2015 | 24.51 | 24.60 | 23.89 | 24.02 | 1,725,275 | -0.55(-2.24%) |
Jul 21, 2015 | 24.77 | 24.88 | 24.49 | 24.57 | 764,992 | -0.18(-0.73%) |
Jul 20, 2015 | 24.83 | 24.94 | 24.62 | 24.75 | 773,388 | -0.10(-0.40%) |
Jul 17, 2015 | 24.90 | 24.97 | 24.65 | 24.85 | 909,724 | -0.13(-0.52%) |
Jul 16, 2015 | 25.05 | 25.11 | 24.89 | 24.98 | 1,088,259 | +0.06(+0.24%) |
Jul 15, 2015 | 25.24 | 25.24 | 24.89 | 24.92 | 907,209 | -0.28(-1.11%) |
Jul 14, 2015 | 25.19 | 25.39 | 25.05 | 25.20 | 1,281,967 | +0.02(+0.08%) |
Jul 13, 2015 | 24.90 | 25.19 | 24.90 | 25.18 | 859,634 | +0.42(+1.70%) |
Jul 10, 2015 | 24.66 | 24.79 | 24.41 | 24.76 | 1,040,397 | +0.40(+1.64%) |
Jul 09, 2015 | 24.50 | 24.61 | 24.21 | 24.36 | 1,128,917 | +0.18(+0.74%) |
Jul 08, 2015 | 24.38 | 24.46 | 24.02 | 24.18 | 2,392,644 | -0.40(-1.63%) |
Jul 07, 2015 | 24.43 | 24.60 | 23.85 | 24.58 | 1,549,605 | +0.18(+0.74%) |
Jul 06, 2015 | 24.32 | 24.48 | 24.16 | 24.40 | 2,521,839 | -0.13(-0.53%) |
Jul 02, 2015 | 24.39 | 24.53 | 24.53 | 24.53 | 1,336,200 | +0.14(+0.57%) |
Jul 01, 2015 | 24.54 | 24.59 | 24.23 | 24.39 | 1,566,208 | +0.11(+0.45%) |
Jun 30, 2015 | 24.39 | 24.60 | 24.14 | 24.28 | 1,998,431 | +0.16(+0.66%) |
Jun 29, 2015 | 24.29 | 24.42 | 24.07 | 24.12 | 2,422,989 | -0.45(-1.83%) |
Jun 26, 2015 | 24.13 | 24.57 | 24.13 | 24.57 | 3,838,363 | +0.51(+2.12%) |
Jun 25, 2015 | 24.33 | 24.37 | 23.96 | 24.06 | 1,025,203 | -0.27(-1.11%) |
Jun 24, 2015 | 24.36 | 24.47 | 24.01 | 24.33 | 1,175,079 | -0.08(-0.33%) |
Jun 23, 2015 | 24.40 | 24.58 | 24.30 | 24.41 | 978,629 | +0.01(+0.04%) |
Jun 22, 2015 | 24.33 | 24.43 | 24.20 | 24.40 | 1,104,383 | +0.22(+0.91%) |
Jun 19, 2015 | 24.19 | 24.24 | 23.93 | 24.18 | 1,680,514 | -0.03(-0.12%) |
Jun 18, 2015 | 23.87 | 24.21 | 23.82 | 24.21 | 1,448,152 | +0.43(+1.81%) |
Jun 17, 2015 | 24.11 | 24.12 | 23.58 | 23.78 | 1,440,264 | -0.24(-1.00%) |
Jun 16, 2015 | 24.08 | 24.16 | 23.86 | 24.02 | 1,245,991 | -0.01(-0.04%) |
Jun 15, 2015 | 24.07 | 24.12 | 23.72 | 24.03 | 1,234,220 | -0.15(-0.62%) |
Jun 12, 2015 | 24.39 | 24.49 | 24.10 | 24.18 | 784,893 | -0.30(-1.23%) |
Jun 11, 2015 | 24.58 | 24.70 | 24.33 | 24.48 | 953,915 | -0.14(-0.57%) |
Jun 10, 2015 | 24.46 | 24.75 | 24.40 | 24.62 | 937,008 | +0.27(+1.11%) |
Jun 09, 2015 | 24.55 | 24.72 | 24.34 | 24.35 | 940,736 | -0.20(-0.81%) |
Jun 08, 2015 | 24.57 | 24.68 | 24.47 | 24.55 | 848,709 | -0.02(-0.08%) |
Jun 05, 2015 | 24.34 | 24.60 | 24.23 | 24.57 | 1,110,510 | +0.30(+1.24%) |
Jun 04, 2015 | 24.64 | 24.79 | 24.23 | 24.27 | 1,310,586 | -0.57(-2.29%) |
Jun 03, 2015 | 24.61 | 24.90 | 24.48 | 24.84 | 806,444 | +0.27(+1.10%) |
Jun 02, 2015 | 24.54 | 24.69 | 24.40 | 24.57 | 883,271 | +0.04(+0.16%) |
Jun 01, 2015 | 24.68 | 24.83 | 24.50 | 24.53 | 1,376,417 | -0.10(-0.41%) |
May 29, 2015 | 24.94 | 24.99 | 24.63 | 24.63 | 1,639,540 | -0.34(-1.36%) |
May 28, 2015 | 24.59 | 25.00 | 24.46 | 24.97 | 1,167,394 | +0.29(+1.18%) |
May 27, 2015 | 24.68 | 24.82 | 24.60 | 24.68 | 945,614 | +0.07(+0.28%) |
May 26, 2015 | 24.87 | 24.90 | 24.58 | 24.61 | 895,333 | -0.31(-1.24%) |
May 22, 2015 | 24.97 | 24.92 | 24.92 | 24.92 | 719,700 | -0.06(-0.24%) |
May 21, 2015 | 24.79 | 25.09 | 24.77 | 24.98 | 961,196 | +0.15(+0.60%) |
May 20, 2015 | 24.41 | 25.09 | 24.35 | 24.83 | 1,735,942 | +0.51(+2.10%) |
May 19, 2015 | 24.30 | 24.37 | 24.16 | 24.32 | 730,977 | +0.06(+0.25%) |
May 18, 2015 | 24.03 | 24.30 | 23.90 | 24.26 | 880,598 | +0.21(+0.87%) |
May 15, 2015 | 24.07 | 24.07 | 23.91 | 24.05 | 989,608 | -0.01(-0.04%) |
May 14, 2015 | 24.08 | 24.09 | 23.80 | 24.06 | 1,194,481 | +0.10(+0.42%) |
May 13, 2015 | 24.00 | 24.09 | 23.92 | 23.96 | 754,099 | +0.03(+0.13%) |
May 12, 2015 | 23.85 | 24.03 | 23.61 | 23.93 | 1,229,501 | -0.08(-0.33%) |
May 11, 2015 | 24.08 | 24.09 | 23.89 | 24.01 | 1,775,287 | +0.01(+0.04%) |
May 08, 2015 | 23.60 | 24.10 | 23.42 | 24.00 | 1,926,167 | +0.48(+2.04%) |
May 07, 2015 | 23.48 | 23.57 | 23.27 | 23.52 | 921,903 | +0.03(+0.13%) |
May 06, 2015 | 23.79 | 23.90 | 23.40 | 23.49 | 1,248,984 | -0.28(-1.18%) |
May 05, 2015 | 24.01 | 24.07 | 23.75 | 23.77 | 985,530 | -0.26(-1.08%) |
May 04, 2015 | 23.98 | 24.09 | 23.87 | 24.03 | 1,099,733 | +0.07(+0.29%) |