Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.83 | 21.87 | 21.66 | 21.87 | 6,520 | -0.44(-1.96%) |
Jul 30, 2015 | 22.48 | 22.48 | 22.31 | 22.31 | 2,100 | -0.22(-0.98%) |
Jul 29, 2015 | 22.59 | 22.77 | 22.53 | 22.53 | 3,123 | +0.10(+0.45%) |
Jul 28, 2015 | 22.60 | 22.67 | 22.40 | 22.43 | 10,328 | +0.15(+0.67%) |
Jul 27, 2015 | 22.08 | 22.40 | 22.07 | 22.28 | 1,243 | -0.23(-1.02%) |
Jul 24, 2015 | 22.39 | 22.51 | 22.39 | 22.51 | 6,868 | -0.04(-0.18%) |
Jul 23, 2015 | 23.28 | 23.28 | 22.55 | 22.55 | 7,387 | -0.74(-3.18%) |
Jul 22, 2015 | 23.29 | 23.29 | 23.29 | 23.29 | 3,939 | -0.37(-1.56%) |
Jul 21, 2015 | 24.14 | 24.14 | 23.63 | 23.66 | 2,415 | -0.25(-1.05%) |
Jul 20, 2015 | 23.89 | 24.08 | 23.80 | 23.91 | 7,753 | +0.18(+0.76%) |
Jul 17, 2015 | 23.91 | 23.91 | 23.71 | 23.73 | 2,658 | -0.30(-1.24%) |
Jul 16, 2015 | 24.59 | 24.63 | 23.99 | 24.03 | 14,045 | -0.60(-2.45%) |
Jul 15, 2015 | 24.90 | 24.93 | 24.63 | 24.63 | 13,200 | -0.44(-1.76%) |
Jul 14, 2015 | 25.07 | 25.16 | 25.05 | 25.07 | 5,038 | -0.06(-0.24%) |
Jul 13, 2015 | 25.43 | 25.43 | 24.91 | 25.13 | 6,214 | +0.12(+0.48%) |
Jul 10, 2015 | 25.05 | 25.05 | 24.82 | 25.01 | 13,188 | +0.95(+3.95%) |
Jul 09, 2015 | 23.65 | 24.06 | 23.53 | 24.06 | 27,974 | +1.24(+5.43%) |
Jul 08, 2015 | 23.18 | 23.26 | 22.70 | 22.82 | 16,264 | -1.16(-4.84%) |
Jul 07, 2015 | 23.06 | 24.05 | 22.73 | 23.98 | 20,579 | -0.00(-0.01%) |
Jul 06, 2015 | 24.09 | 24.51 | 23.92 | 23.98 | 24,574 | -1.12(-4.45%) |
Jul 02, 2015 | 25.10 | 25.10 | 25.10 | 25.10 | 10,800 | -0.23(-0.91%) |
Jul 01, 2015 | 25.49 | 25.49 | 25.18 | 25.33 | 12,584 | +0.83(+3.39%) |
Jun 30, 2015 | 24.68 | 24.68 | 24.09 | 24.50 | 6,020 | +0.25(+1.03%) |
Jun 29, 2015 | 24.88 | 24.94 | 24.11 | 24.25 | 30,874 | -1.64(-6.33%) |
Jun 26, 2015 | 25.57 | 25.89 | 25.53 | 25.89 | 13,254 | +0.90(+3.60%) |
Jun 24, 2015 | 25.25 | 24.99 | 24.99 | 24.99 | 1 | -0.37(-1.46%) |
Jun 23, 2015 | 25.49 | 25.49 | 23.12 | 25.36 | 46,537 | +0.36(+1.44%) |
Jun 22, 2015 | 24.42 | 25.00 | 24.42 | 25.00 | 3,305 | +1.15(+4.82%) |
Jun 19, 2015 | 24.13 | 24.13 | 23.82 | 23.85 | 10,372 | -0.83(-3.36%) |
Jun 18, 2015 | 24.76 | 25.00 | 24.66 | 24.68 | 2,610 | +0.35(+1.44%) |
Jun 17, 2015 | 24.28 | 24.52 | 24.28 | 24.33 | 2,854 | +0.15(+0.61%) |
Jun 16, 2015 | 24.22 | 24.47 | 24.18 | 24.18 | 2,154 | -0.30(-1.21%) |
Jun 15, 2015 | 24.04 | 24.67 | 24.04 | 24.48 | 3,430 | -0.06(-0.24%) |
Jun 12, 2015 | 24.67 | 24.67 | 24.09 | 24.54 | 11,643 | -0.09(-0.37%) |
Jun 11, 2015 | 25.23 | 25.23 | 24.60 | 24.63 | 8,778 | -1.16(-4.49%) |
Jun 10, 2015 | 25.58 | 25.83 | 25.50 | 25.79 | 4,637 | +0.54(+2.14%) |
Jun 09, 2015 | 25.09 | 25.41 | 25.09 | 25.25 | 2,324 | +0.38(+1.52%) |
Jun 08, 2015 | 24.77 | 24.87 | 24.75 | 24.87 | 5,743 | +0.03(+0.13%) |
Jun 05, 2015 | 24.75 | 24.89 | 24.52 | 24.84 | 3,806 | +0.66(+2.73%) |
Jun 04, 2015 | 24.54 | 24.54 | 24.10 | 24.18 | 16,901 | -0.79(-3.16%) |
Jun 03, 2015 | 24.44 | 25.05 | 24.44 | 24.97 | 7,046 | +1.08(+4.52%) |
Jun 02, 2015 | 23.74 | 24.00 | 23.74 | 23.89 | 5,818 | +0.87(+3.78%) |
Jun 01, 2015 | 22.64 | 23.23 | 22.59 | 23.02 | 5,362 | +0.70(+3.14%) |
May 29, 2015 | 22.32 | 22.32 | 22.14 | 22.32 | 3,554 | -0.19(-0.85%) |
May 28, 2015 | 22.58 | 22.67 | 22.44 | 22.51 | 7,005 | -0.29(-1.27%) |
May 27, 2015 | 22.69 | 22.93 | 22.69 | 22.80 | 2,462 | +0.16(+0.71%) |
May 26, 2015 | 23.05 | 23.46 | 22.63 | 22.64 | 4,411 | -0.90(-3.83%) |
May 22, 2015 | 23.51 | 23.54 | 23.54 | 23.54 | 2,100 | +0.11(+0.48%) |
May 21, 2015 | 23.82 | 23.82 | 23.42 | 23.43 | 5,594 | -0.76(-3.13%) |
May 20, 2015 | 24.22 | 24.33 | 24.10 | 24.19 | 7,277 | -0.12(-0.50%) |
May 19, 2015 | 24.40 | 24.45 | 23.80 | 24.31 | 17,680 | +0.52(+2.18%) |
May 18, 2015 | 23.46 | 24.04 | 23.46 | 23.79 | 6,843 | +0.93(+4.07%) |
May 15, 2015 | 23.43 | 23.43 | 22.83 | 22.86 | 4,180 | -1.03(-4.31%) |
May 14, 2015 | 24.16 | 24.16 | 23.89 | 23.89 | 1,649 | -0.32(-1.32%) |
May 13, 2015 | 23.46 | 24.21 | 23.46 | 24.21 | 5,052 | +0.50(+2.11%) |
May 12, 2015 | 24.17 | 24.25 | 23.62 | 23.71 | 11,835 | -0.23(-0.96%) |
May 11, 2015 | 23.14 | 23.94 | 23.14 | 23.94 | 3,600 | +1.30(+5.74%) |
May 08, 2015 | 22.22 | 22.64 | 22.22 | 22.64 | 8,497 | -0.17(-0.74%) |
May 07, 2015 | 23.14 | 23.14 | 22.81 | 22.81 | 6,894 | -0.62(-2.66%) |
May 06, 2015 | 22.81 | 23.52 | 22.81 | 23.43 | 17,756 | +0.86(+3.81%) |
May 05, 2015 | 22.61 | 22.93 | 22.55 | 22.57 | 10,323 | +0.08(+0.36%) |
May 04, 2015 | 21.92 | 22.49 | 21.92 | 22.49 | 2,835 | +0.54(+2.46%) |