Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.98 | 23.22 | 22.77 | 22.92 | 499,369 | -0.06(-0.28%) |
Jul 30, 2015 | 22.61 | 23.00 | 22.39 | 22.99 | 846,126 | +0.24(+1.03%) |
Jul 29, 2015 | 22.16 | 22.90 | 22.10 | 22.75 | 714,599 | +0.50(+2.22%) |
Jul 28, 2015 | 21.74 | 22.28 | 21.49 | 22.26 | 732,049 | +0.63(+2.93%) |
Jul 27, 2015 | 21.68 | 21.75 | 21.52 | 21.62 | 733,822 | -0.24(-1.08%) |
Jul 24, 2015 | 22.05 | 22.20 | 21.80 | 21.86 | 985,783 | -0.26(-1.17%) |
Jul 23, 2015 | 22.70 | 22.99 | 22.09 | 22.12 | 1,041,943 | -0.54(-2.36%) |
Jul 22, 2015 | 23.34 | 23.41 | 22.52 | 22.65 | 1,626,099 | -0.81(-3.46%) |
Jul 21, 2015 | 23.13 | 23.51 | 22.48 | 23.47 | 2,452,747 | +1.11(+4.97%) |
Jul 20, 2015 | 22.27 | 22.52 | 22.26 | 22.35 | 837,436 | +0.08(+0.36%) |
Jul 17, 2015 | 22.56 | 22.69 | 22.17 | 22.27 | 688,603 | -0.22(-0.97%) |
Jul 16, 2015 | 22.44 | 22.58 | 22.12 | 22.49 | 977,021 | +0.57(+2.59%) |
Jul 15, 2015 | 22.26 | 22.44 | 21.87 | 21.92 | 885,223 | -0.42(-1.89%) |
Jul 14, 2015 | 22.40 | 22.55 | 22.19 | 22.35 | 798,008 | -0.10(-0.43%) |
Jul 13, 2015 | 22.09 | 22.51 | 21.98 | 22.44 | 830,500 | +0.44(+1.99%) |
Jul 10, 2015 | 21.79 | 22.18 | 21.75 | 22.00 | 697,747 | +0.41(+1.88%) |
Jul 09, 2015 | 21.33 | 21.82 | 21.33 | 21.60 | 893,440 | +0.39(+1.84%) |
Jul 08, 2015 | 21.44 | 21.55 | 21.00 | 21.21 | 1,058,559 | -0.45(-2.10%) |
Jul 07, 2015 | 21.27 | 21.70 | 21.17 | 21.66 | 1,103,880 | +0.33(+1.56%) |
Jul 06, 2015 | 21.28 | 21.69 | 21.12 | 21.33 | 546,012 | -0.02(-0.08%) |
Jul 02, 2015 | 21.34 | 21.35 | 21.35 | 21.35 | 409,640 | +0.03(+0.15%) |
Jul 01, 2015 | 21.40 | 21.53 | 21.28 | 21.31 | 565,872 | +0.05(+0.23%) |
Jun 30, 2015 | 21.15 | 21.40 | 20.89 | 21.27 | 650,051 | +0.32(+1.51%) |
Jun 29, 2015 | 21.26 | 21.47 | 20.89 | 20.95 | 878,366 | -0.44(-2.05%) |
Jun 26, 2015 | 21.74 | 21.75 | 21.36 | 21.39 | 1,018,754 | -0.29(-1.35%) |
Jun 25, 2015 | 21.70 | 21.94 | 21.49 | 21.68 | 603,696 | +0.07(+0.34%) |
Jun 24, 2015 | 22.30 | 22.38 | 21.39 | 21.61 | 1,082,095 | -0.77(-3.44%) |
Jun 23, 2015 | 22.35 | 22.44 | 22.25 | 22.38 | 336,600 | -0.02(-0.07%) |
Jun 22, 2015 | 22.47 | 22.48 | 22.31 | 22.39 | 477,132 | +0.04(+0.18%) |
Jun 19, 2015 | 22.54 | 22.65 | 22.34 | 22.35 | 516,872 | -0.14(-0.61%) |
Jun 18, 2015 | 22.27 | 22.68 | 22.25 | 22.49 | 503,128 | +0.23(+1.06%) |
Jun 17, 2015 | 22.42 | 22.44 | 22.12 | 22.25 | 450,070 | -0.19(-0.83%) |
Jun 16, 2015 | 22.46 | 22.59 | 22.30 | 22.44 | 549,355 | -0.17(-0.75%) |
Jun 15, 2015 | 22.56 | 22.76 | 22.25 | 22.61 | 568,249 | -0.19(-0.85%) |
Jun 12, 2015 | 23.06 | 23.18 | 22.77 | 22.81 | 630,744 | -0.30(-1.30%) |
Jun 11, 2015 | 23.19 | 23.40 | 23.04 | 23.11 | 585,459 | -0.10(-0.42%) |
Jun 10, 2015 | 22.97 | 23.47 | 22.90 | 23.20 | 834,278 | +0.28(+1.24%) |
Jun 09, 2015 | 22.94 | 23.20 | 22.76 | 22.92 | 705,225 | -0.07(-0.32%) |
Jun 08, 2015 | 23.29 | 23.49 | 22.83 | 22.99 | 879,713 | -0.35(-1.49%) |
Jun 05, 2015 | 22.76 | 23.42 | 22.79 | 23.34 | 1,026,187 | +0.55(+2.42%) |
Jun 04, 2015 | 22.59 | 23.03 | 22.47 | 22.79 | 1,389,688 | +0.07(+0.32%) |
Jun 03, 2015 | 22.26 | 22.94 | 22.16 | 22.72 | 1,028,813 | +0.48(+2.15%) |
Jun 02, 2015 | 22.11 | 22.42 | 22.03 | 22.24 | 783,241 | +0.02(+0.11%) |
Jun 01, 2015 | 22.30 | 22.54 | 21.84 | 22.21 | 1,090,665 | -0.08(-0.36%) |
May 29, 2015 | 22.54 | 22.56 | 22.00 | 22.30 | 1,326,846 | -0.37(-1.64%) |
May 28, 2015 | 22.69 | 22.81 | 22.48 | 22.67 | 596,466 | -0.06(-0.29%) |
May 27, 2015 | 22.27 | 22.79 | 22.27 | 22.73 | 985,532 | +0.57(+2.56%) |
May 26, 2015 | 22.13 | 22.26 | 21.89 | 22.17 | 858,961 | +0.00(+0.00%) |
May 22, 2015 | 22.51 | 22.17 | 22.17 | 22.17 | 691,607 | -0.44(-1.94%) |
May 21, 2015 | 22.58 | 22.68 | 22.38 | 22.60 | 658,373 | +0.05(+0.22%) |
May 20, 2015 | 22.66 | 22.74 | 22.46 | 22.55 | 656,500 | -0.16(-0.71%) |
May 19, 2015 | 22.64 | 22.91 | 22.47 | 22.72 | 767,933 | +0.18(+0.79%) |
May 18, 2015 | 22.13 | 22.62 | 21.99 | 22.54 | 574,733 | +0.39(+1.76%) |
May 15, 2015 | 22.27 | 22.39 | 21.97 | 22.15 | 393,134 | -0.12(-0.55%) |
May 14, 2015 | 22.25 | 22.25 | 22.13 | 22.27 | 355,498 | +0.09(+0.40%) |
May 13, 2015 | 22.48 | 22.57 | 21.91 | 22.18 | 830,557 | -0.30(-1.33%) |
May 12, 2015 | 22.52 | 22.60 | 22.20 | 22.48 | 468,914 | -0.12(-0.54%) |
May 11, 2015 | 22.64 | 22.71 | 22.54 | 22.60 | 353,868 | -0.01(-0.04%) |
May 08, 2015 | 22.77 | 23.03 | 22.55 | 22.61 | 643,551 | +0.11(+0.50%) |
May 07, 2015 | 22.24 | 22.63 | 22.07 | 22.50 | 669,810 | +0.29(+1.31%) |
May 06, 2015 | 22.12 | 22.44 | 22.04 | 22.21 | 753,343 | +0.15(+0.70%) |
May 05, 2015 | 22.04 | 22.32 | 21.90 | 22.05 | 1,024,610 | -0.12(-0.55%) |
May 04, 2015 | 22.16 | 22.45 | 22.15 | 22.17 | 1,401,220 | +0.09(+0.40%) |