Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.69 | 24.71 | 24.47 | 24.54 | 2,446,566 | -0.05(-0.22%) |
Jul 30, 2015 | 24.26 | 24.64 | 24.12 | 24.59 | 1,503,854 | +0.22(+0.92%) |
Jul 29, 2015 | 24.21 | 24.38 | 24.14 | 24.37 | 1,173,844 | +0.14(+0.56%) |
Jul 28, 2015 | 23.85 | 24.24 | 23.76 | 24.23 | 1,171,552 | +0.44(+1.83%) |
Jul 27, 2015 | 23.75 | 23.84 | 23.57 | 23.80 | 1,335,700 | -0.06(-0.24%) |
Jul 24, 2015 | 23.85 | 23.95 | 23.76 | 23.85 | 1,231,520 | -0.04(-0.17%) |
Jul 23, 2015 | 23.89 | 24.10 | 23.80 | 23.89 | 955,283 | -0.04(-0.17%) |
Jul 22, 2015 | 23.82 | 23.98 | 23.76 | 23.94 | 1,015,717 | +0.12(+0.52%) |
Jul 21, 2015 | 23.97 | 24.06 | 23.80 | 23.81 | 1,753,320 | -0.17(-0.69%) |
Jul 20, 2015 | 23.86 | 23.99 | 23.74 | 23.98 | 1,475,771 | +0.10(+0.42%) |
Jul 17, 2015 | 24.11 | 24.16 | 23.71 | 23.88 | 1,485,988 | -0.30(-1.25%) |
Jul 16, 2015 | 24.01 | 24.18 | 23.98 | 24.18 | 1,385,632 | +0.31(+1.28%) |
Jul 15, 2015 | 24.02 | 24.11 | 23.84 | 23.87 | 1,301,265 | -0.20(-0.84%) |
Jul 14, 2015 | 24.06 | 24.15 | 23.99 | 24.08 | 1,530,457 | +0.06(+0.24%) |
Jul 13, 2015 | 23.85 | 24.03 | 23.75 | 24.02 | 1,414,036 | +0.37(+1.57%) |
Jul 10, 2015 | 23.75 | 23.75 | 23.54 | 23.65 | 2,042,922 | +0.04(+0.16%) |
Jul 09, 2015 | 23.73 | 23.82 | 23.59 | 23.61 | 2,133,014 | +0.13(+0.54%) |
Jul 08, 2015 | 23.51 | 23.62 | 23.42 | 23.48 | 1,253,344 | -0.18(-0.77%) |
Jul 07, 2015 | 23.26 | 23.70 | 23.06 | 23.66 | 1,782,348 | +0.47(+2.01%) |
Jul 06, 2015 | 23.23 | 23.39 | 23.10 | 23.20 | 2,075,299 | -0.26(-1.11%) |
Jul 02, 2015 | 23.58 | 23.46 | 23.46 | 23.46 | 2,901,977 | -0.05(-0.23%) |
Jul 01, 2015 | 23.36 | 23.54 | 23.28 | 23.51 | 1,897,659 | +0.25(+1.08%) |
Jun 30, 2015 | 23.37 | 23.51 | 23.24 | 23.26 | 1,977,867 | +0.04(+0.18%) |
Jun 29, 2015 | 23.52 | 23.52 | 23.20 | 23.22 | 1,374,006 | -0.60(-2.51%) |
Jun 26, 2015 | 23.94 | 23.94 | 23.66 | 23.82 | 1,922,207 | -0.10(-0.43%) |
Jun 25, 2015 | 24.20 | 24.20 | 23.83 | 23.92 | 1,410,776 | -0.04(-0.15%) |
Jun 24, 2015 | 23.99 | 24.05 | 23.88 | 23.96 | 1,320,065 | -0.02(-0.10%) |
Jun 23, 2015 | 23.93 | 23.99 | 23.76 | 23.98 | 1,479,053 | +0.13(+0.55%) |
Jun 22, 2015 | 23.77 | 23.93 | 23.74 | 23.85 | 1,210,905 | +0.23(+0.98%) |
Jun 19, 2015 | 23.63 | 23.82 | 23.49 | 23.62 | 1,509,052 | -0.02(-0.07%) |
Jun 18, 2015 | 23.55 | 23.78 | 23.49 | 23.63 | 1,454,207 | +0.10(+0.42%) |
Jun 17, 2015 | 23.40 | 23.57 | 23.32 | 23.54 | 1,156,901 | +0.16(+0.67%) |
Jun 16, 2015 | 23.29 | 23.43 | 23.16 | 23.38 | 1,709,028 | +0.14(+0.59%) |
Jun 15, 2015 | 23.23 | 23.26 | 23.06 | 23.24 | 2,090,124 | -0.05(-0.23%) |
Jun 12, 2015 | 23.26 | 23.38 | 23.13 | 23.30 | 1,650,639 | -0.02(-0.11%) |
Jun 11, 2015 | 23.43 | 23.54 | 23.28 | 23.32 | 1,214,332 | -0.12(-0.53%) |
Jun 10, 2015 | 23.24 | 23.59 | 23.24 | 23.44 | 1,457,634 | +0.25(+1.07%) |
Jun 09, 2015 | 23.14 | 23.28 | 22.95 | 23.20 | 1,605,352 | +0.03(+0.12%) |
Jun 08, 2015 | 23.21 | 23.27 | 23.11 | 23.17 | 1,506,163 | -0.05(-0.20%) |
Jun 05, 2015 | 23.19 | 23.27 | 23.03 | 23.21 | 2,844,005 | -0.01(-0.05%) |
Jun 04, 2015 | 23.42 | 23.45 | 23.20 | 23.23 | 2,082,819 | -0.25(-1.07%) |
Jun 03, 2015 | 23.53 | 23.55 | 23.31 | 23.48 | 1,461,817 | +0.06(+0.25%) |
Jun 02, 2015 | 23.52 | 23.52 | 23.25 | 23.42 | 2,211,721 | -0.13(-0.54%) |
Jun 01, 2015 | 23.60 | 23.68 | 23.32 | 23.55 | 2,140,282 | -0.06(-0.26%) |
May 29, 2015 | 23.94 | 24.01 | 23.61 | 23.61 | 5,542,282 | -0.40(-1.68%) |
May 28, 2015 | 24.06 | 24.10 | 23.72 | 24.01 | 3,518,484 | -0.09(-0.39%) |
May 27, 2015 | 24.13 | 24.29 | 23.80 | 24.11 | 4,653,878 | +0.75(+3.22%) |
May 26, 2015 | 23.39 | 23.46 | 23.26 | 23.36 | 2,596,886 | -0.13(-0.55%) |
May 22, 2015 | 23.67 | 23.49 | 23.49 | 23.49 | 4,802,537 | -0.25(-1.04%) |
May 21, 2015 | 23.88 | 24.06 | 23.64 | 23.73 | 3,643,067 | -0.26(-1.07%) |
May 20, 2015 | 23.27 | 24.49 | 23.23 | 23.99 | 6,458,606 | +0.97(+4.21%) |
May 19, 2015 | 23.12 | 23.20 | 22.92 | 23.02 | 3,106,390 | +0.03(+0.13%) |
May 18, 2015 | 23.28 | 23.37 | 22.98 | 22.99 | 3,170,576 | -0.39(-1.68%) |
May 15, 2015 | 23.40 | 23.47 | 23.28 | 23.38 | 2,343,246 | -0.02(-0.09%) |
May 14, 2015 | 23.22 | 23.43 | 23.22 | 23.40 | 1,664,628 | +0.31(+1.34%) |
May 13, 2015 | 23.09 | 23.23 | 23.02 | 23.09 | 1,386,604 | +0.09(+0.38%) |
May 12, 2015 | 22.91 | 23.08 | 22.79 | 23.01 | 1,408,961 | -0.02(-0.07%) |
May 11, 2015 | 23.08 | 23.11 | 22.99 | 23.02 | 1,206,337 | -0.07(-0.30%) |
May 08, 2015 | 23.04 | 23.18 | 22.92 | 23.09 | 1,129,071 | +0.25(+1.08%) |
May 07, 2015 | 22.75 | 22.87 | 22.59 | 22.85 | 1,320,273 | +0.12(+0.51%) |
May 06, 2015 | 23.02 | 23.04 | 22.59 | 22.73 | 1,571,999 | -0.22(-0.97%) |
May 05, 2015 | 23.11 | 23.31 | 22.89 | 22.95 | 2,086,328 | -0.05(-0.20%) |
May 04, 2015 | 22.78 | 23.07 | 22.75 | 23.00 | 1,527,895 | +0.19(+0.83%) |