Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.97 | 23.21 | 22.81 | 22.97 | 64,133 | +0.03(+0.14%) |
Jul 30, 2015 | 22.68 | 22.99 | 22.67 | 22.94 | 38,429 | +0.17(+0.76%) |
Jul 29, 2015 | 22.81 | 23.01 | 22.71 | 22.76 | 46,985 | -0.09(-0.40%) |
Jul 28, 2015 | 23.32 | 23.35 | 22.83 | 22.86 | 71,128 | -0.46(-1.97%) |
Jul 27, 2015 | 23.33 | 23.45 | 23.22 | 23.32 | 60,525 | -0.01(-0.05%) |
Jul 24, 2015 | 23.23 | 24.04 | 23.23 | 23.33 | 130,814 | -0.22(-0.92%) |
Jul 23, 2015 | 23.96 | 24.01 | 23.47 | 23.54 | 98,460 | -0.37(-1.56%) |
Jul 22, 2015 | 23.70 | 24.16 | 23.70 | 23.91 | 104,705 | +0.24(+1.02%) |
Jul 21, 2015 | 23.89 | 24.17 | 23.64 | 23.67 | 94,036 | -0.14(-0.59%) |
Jul 20, 2015 | 23.66 | 23.87 | 23.63 | 23.81 | 52,738 | +0.19(+0.80%) |
Jul 17, 2015 | 23.80 | 23.80 | 23.52 | 23.63 | 83,986 | -0.09(-0.38%) |
Jul 16, 2015 | 23.42 | 23.88 | 23.42 | 23.72 | 48,281 | +0.23(+0.96%) |
Jul 15, 2015 | 23.55 | 23.76 | 23.46 | 23.49 | 54,066 | -0.06(-0.27%) |
Jul 14, 2015 | 23.60 | 23.65 | 23.25 | 23.56 | 36,284 | -0.02(-0.09%) |
Jul 13, 2015 | 23.48 | 23.80 | 23.40 | 23.58 | 41,227 | +0.13(+0.55%) |
Jul 10, 2015 | 23.46 | 23.56 | 23.29 | 23.45 | 59,485 | +0.23(+0.97%) |
Jul 09, 2015 | 23.17 | 23.34 | 23.06 | 23.22 | 46,059 | +0.30(+1.29%) |
Jul 08, 2015 | 22.75 | 23.04 | 22.70 | 22.93 | 49,080 | -0.02(-0.09%) |
Jul 07, 2015 | 22.98 | 23.04 | 22.58 | 22.95 | 48,359 | -0.12(-0.51%) |
Jul 06, 2015 | 21.66 | 23.20 | 21.66 | 23.07 | 113,879 | +0.02(+0.09%) |
Jul 02, 2015 | 23.52 | 23.05 | 23.05 | 23.05 | 219,758 | -0.41(-1.76%) |
Jul 01, 2015 | 23.40 | 23.62 | 23.26 | 23.46 | 95,118 | +0.17(+0.74%) |
Jun 30, 2015 | 23.48 | 23.48 | 23.20 | 23.29 | 88,745 | -0.02(-0.07%) |
Jun 29, 2015 | 23.50 | 23.71 | 23.22 | 23.30 | 99,423 | -0.46(-1.94%) |
Jun 26, 2015 | 23.43 | 23.77 | 23.32 | 23.77 | 339,545 | +0.42(+1.79%) |
Jun 25, 2015 | 23.41 | 23.47 | 23.17 | 23.35 | 65,234 | +0.07(+0.30%) |
Jun 24, 2015 | 23.09 | 23.36 | 23.02 | 23.28 | 75,732 | +0.03(+0.12%) |
Jun 23, 2015 | 23.23 | 23.41 | 23.13 | 23.25 | 57,081 | +0.03(+0.12%) |
Jun 22, 2015 | 23.05 | 23.41 | 22.98 | 23.22 | 109,638 | +0.21(+0.93%) |
Jun 19, 2015 | 22.69 | 23.08 | 22.47 | 23.01 | 222,263 | +0.39(+1.71%) |
Jun 18, 2015 | 22.46 | 22.73 | 22.46 | 22.62 | 68,292 | +0.19(+0.86%) |
Jun 17, 2015 | 22.75 | 22.75 | 22.33 | 22.43 | 60,796 | -0.20(-0.90%) |
Jun 16, 2015 | 22.34 | 22.69 | 22.21 | 22.63 | 65,342 | +0.17(+0.76%) |
Jun 15, 2015 | 22.26 | 22.69 | 22.08 | 22.46 | 99,597 | +0.00(+0.00%) |
Jun 12, 2015 | 22.37 | 22.55 | 22.22 | 22.46 | 50,574 | -0.03(-0.12%) |
Jun 11, 2015 | 22.37 | 22.49 | 22.21 | 22.49 | 62,117 | +0.06(+0.26%) |
Jun 10, 2015 | 22.21 | 22.77 | 21.91 | 22.43 | 313,829 | +0.37(+1.65%) |
Jun 09, 2015 | 21.96 | 22.24 | 21.86 | 22.06 | 61,275 | +0.05(+0.22%) |
Jun 08, 2015 | 21.88 | 22.09 | 21.83 | 22.02 | 64,337 | +0.04(+0.17%) |
Jun 05, 2015 | 21.69 | 22.02 | 21.57 | 21.98 | 139,442 | +0.42(+1.94%) |
Jun 04, 2015 | 21.70 | 21.83 | 21.39 | 21.56 | 53,114 | -0.30(-1.35%) |
Jun 03, 2015 | 21.28 | 21.91 | 21.28 | 21.85 | 132,190 | +0.45(+2.11%) |
Jun 02, 2015 | 21.29 | 21.55 | 21.27 | 21.40 | 59,511 | +0.16(+0.76%) |
Jun 01, 2015 | 21.46 | 21.46 | 21.12 | 21.24 | 67,536 | -0.02(-0.08%) |
May 29, 2015 | 21.33 | 21.48 | 21.08 | 21.26 | 63,962 | -0.19(-0.88%) |
May 28, 2015 | 21.25 | 21.45 | 21.24 | 21.45 | 39,951 | +0.03(+0.15%) |
May 27, 2015 | 21.19 | 21.46 | 21.08 | 21.41 | 41,200 | +0.20(+0.96%) |
May 26, 2015 | 21.26 | 21.27 | 20.92 | 21.21 | 95,280 | -0.16(-0.75%) |
May 22, 2015 | 21.52 | 21.37 | 21.37 | 21.37 | 51,959 | -0.23(-1.07%) |
May 21, 2015 | 21.40 | 21.77 | 21.40 | 21.60 | 64,001 | +0.09(+0.40%) |
May 20, 2015 | 21.66 | 21.66 | 21.36 | 21.52 | 50,777 | -0.05(-0.25%) |
May 19, 2015 | 21.68 | 21.76 | 21.36 | 21.57 | 75,090 | -0.05(-0.22%) |
May 18, 2015 | 21.26 | 21.78 | 21.26 | 21.62 | 59,034 | +0.31(+1.44%) |
May 15, 2015 | 21.46 | 21.61 | 21.19 | 21.31 | 77,895 | -0.15(-0.68%) |
May 14, 2015 | 21.28 | 21.48 | 21.26 | 21.46 | 45,003 | +0.22(+1.04%) |
May 13, 2015 | 21.18 | 21.34 | 21.12 | 21.24 | 35,163 | +0.05(+0.25%) |
May 12, 2015 | 21.08 | 21.32 | 21.08 | 21.18 | 56,541 | -0.01(-0.05%) |
May 11, 2015 | 21.15 | 21.37 | 21.11 | 21.19 | 31,891 | +0.06(+0.31%) |
May 08, 2015 | 21.24 | 21.26 | 20.98 | 21.13 | 31,358 | +0.07(+0.33%) |
May 07, 2015 | 21.07 | 21.21 | 20.97 | 21.06 | 61,361 | -0.12(-0.58%) |
May 06, 2015 | 21.03 | 21.22 | 20.79 | 21.18 | 46,732 | +0.24(+1.13%) |
May 05, 2015 | 20.99 | 21.16 | 20.81 | 20.95 | 61,470 | -0.08(-0.38%) |
May 04, 2015 | 21.10 | 21.32 | 20.98 | 21.03 | 36,861 | -0.12(-0.58%) |