Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.18 | 18.19 | 18.07 | 18.14 | 4,147,935 | -0.03(-0.16%) |
Jul 30, 2015 | 18.08 | 18.25 | 18.02 | 18.17 | 8,704,843 | +0.06(+0.33%) |
Jul 29, 2015 | 18.03 | 18.21 | 17.97 | 18.11 | 5,906,725 | +0.05(+0.26%) |
Jul 28, 2015 | 17.47 | 18.15 | 17.42 | 18.06 | 6,082,461 | +0.37(+2.11%) |
Jul 27, 2015 | 17.63 | 17.79 | 17.42 | 17.69 | 6,337,406 | -0.04(-0.21%) |
Jul 24, 2015 | 18.08 | 18.26 | 17.32 | 17.73 | 8,814,192 | -0.34(-1.88%) |
Jul 23, 2015 | 17.94 | 18.46 | 17.84 | 18.06 | 7,842,364 | +0.25(+1.38%) |
Jul 22, 2015 | 18.00 | 18.15 | 17.64 | 17.82 | 13,154,137 | -0.72(-3.90%) |
Jul 21, 2015 | 18.62 | 18.88 | 18.50 | 18.54 | 6,100,355 | -0.08(-0.43%) |
Jul 20, 2015 | 18.85 | 18.88 | 18.55 | 18.62 | 4,871,668 | -0.15(-0.79%) |
Jul 17, 2015 | 18.76 | 18.81 | 18.57 | 18.77 | 5,329,552 | -0.07(-0.38%) |
Jul 16, 2015 | 19.07 | 19.42 | 18.65 | 18.84 | 6,653,296 | -0.19(-1.02%) |
Jul 15, 2015 | 19.09 | 19.18 | 18.89 | 19.04 | 3,486,871 | -0.11(-0.55%) |
Jul 14, 2015 | 19.10 | 19.21 | 19.02 | 19.14 | 3,796,926 | +0.11(+0.60%) |
Jul 13, 2015 | 19.08 | 19.15 | 18.92 | 19.03 | 3,490,315 | +0.04(+0.22%) |
Jul 10, 2015 | 18.89 | 19.11 | 18.88 | 18.99 | 4,054,718 | +0.28(+1.52%) |
Jul 09, 2015 | 19.19 | 19.35 | 18.70 | 18.70 | 4,163,131 | -0.22(-1.14%) |
Jul 08, 2015 | 19.13 | 19.25 | 18.74 | 18.92 | 7,011,890 | -0.41(-2.15%) |
Jul 07, 2015 | 19.52 | 19.52 | 18.90 | 19.33 | 5,873,683 | -0.04(-0.22%) |
Jul 06, 2015 | 19.49 | 19.49 | 19.12 | 19.38 | 6,626,492 | -0.32(-1.62%) |
Jul 02, 2015 | 19.83 | 19.70 | 19.70 | 19.70 | 4,698,651 | -0.05(-0.25%) |
Jul 01, 2015 | 20.28 | 20.30 | 19.64 | 19.74 | 5,820,966 | -0.33(-1.66%) |
Jun 30, 2015 | 20.18 | 20.36 | 20.00 | 20.08 | 4,323,050 | +0.10(+0.48%) |
Jun 29, 2015 | 20.23 | 20.40 | 19.95 | 19.98 | 4,482,957 | -0.52(-2.52%) |
Jun 26, 2015 | 20.82 | 20.92 | 20.44 | 20.50 | 4,990,985 | -0.39(-1.86%) |
Jun 25, 2015 | 21.02 | 21.12 | 20.88 | 20.89 | 5,314,304 | -0.06(-0.27%) |
Jun 24, 2015 | 21.26 | 21.26 | 20.94 | 20.94 | 4,189,267 | -0.31(-1.44%) |
Jun 23, 2015 | 21.41 | 21.47 | 21.21 | 21.25 | 5,099,618 | -0.09(-0.42%) |
Jun 22, 2015 | 21.13 | 21.37 | 21.06 | 21.34 | 5,628,168 | +0.32(+1.50%) |
Jun 19, 2015 | 20.81 | 21.09 | 20.65 | 21.02 | 11,464,285 | +0.28(+1.34%) |
Jun 18, 2015 | 20.37 | 20.79 | 20.35 | 20.75 | 6,109,596 | +0.47(+2.33%) |
Jun 17, 2015 | 20.28 | 20.37 | 20.15 | 20.28 | 5,166,447 | +0.07(+0.32%) |
Jun 16, 2015 | 20.06 | 20.28 | 20.05 | 20.21 | 3,047,653 | +0.06(+0.29%) |
Jun 15, 2015 | 19.85 | 20.24 | 19.80 | 20.15 | 3,894,691 | +0.10(+0.51%) |
Jun 12, 2015 | 20.08 | 20.16 | 19.96 | 20.05 | 3,128,776 | -0.12(-0.59%) |
Jun 11, 2015 | 20.13 | 20.21 | 20.07 | 20.17 | 2,919,964 | +0.05(+0.27%) |
Jun 10, 2015 | 19.90 | 20.15 | 19.88 | 20.11 | 2,430,519 | +0.29(+1.44%) |
Jun 09, 2015 | 19.43 | 19.99 | 19.75 | 19.83 | 3,565,058 | +0.07(+0.38%) |
Jun 08, 2015 | 20.05 | 20.14 | 19.69 | 19.75 | 3,192,201 | -0.34(-1.69%) |
Jun 05, 2015 | 19.96 | 20.14 | 19.88 | 20.09 | 2,596,471 | +0.07(+0.33%) |
Jun 04, 2015 | 20.18 | 20.48 | 19.96 | 20.03 | 4,412,183 | -0.30(-1.49%) |
Jun 03, 2015 | 20.54 | 20.61 | 20.31 | 20.33 | 1,984,188 | -0.11(-0.55%) |
Jun 02, 2015 | 20.60 | 20.64 | 20.41 | 20.44 | 3,586,981 | -0.34(-1.64%) |
Jun 01, 2015 | 20.85 | 20.93 | 20.67 | 20.78 | 3,404,749 | -0.02(-0.08%) |
May 29, 2015 | 20.72 | 20.93 | 20.65 | 20.80 | 4,566,326 | +0.11(+0.51%) |
May 28, 2015 | 20.51 | 20.73 | 20.49 | 20.69 | 3,240,231 | +0.16(+0.78%) |
May 27, 2015 | 20.24 | 20.58 | 20.18 | 20.53 | 5,835,368 | +0.31(+1.55%) |
May 26, 2015 | 20.39 | 20.46 | 20.15 | 20.22 | 3,168,945 | -0.27(-1.32%) |
May 22, 2015 | 20.40 | 20.49 | 20.49 | 20.49 | 2,206,530 | +0.00(+0.02%) |
May 21, 2015 | 20.62 | 20.62 | 20.29 | 20.49 | 8,089,157 | -0.12(-0.60%) |
May 20, 2015 | 20.53 | 20.75 | 20.43 | 20.61 | 3,985,395 | +0.15(+0.75%) |
May 19, 2015 | 20.64 | 20.71 | 20.38 | 20.46 | 4,452,942 | -0.13(-0.62%) |
May 18, 2015 | 20.68 | 20.75 | 20.52 | 20.58 | 4,895,096 | -0.12(-0.56%) |
May 15, 2015 | 21.00 | 21.03 | 20.63 | 20.70 | 4,947,592 | -0.25(-1.19%) |
May 14, 2015 | 20.92 | 21.07 | 20.80 | 20.95 | 3,967,678 | +0.08(+0.39%) |
May 13, 2015 | 20.76 | 21.00 | 20.50 | 20.87 | 3,595,259 | +0.24(+1.15%) |
May 12, 2015 | 20.66 | 20.75 | 20.35 | 20.63 | 4,946,978 | -0.12(-0.60%) |
May 11, 2015 | 20.58 | 20.81 | 20.40 | 20.75 | 5,564,069 | +0.17(+0.85%) |
May 08, 2015 | 20.17 | 21.01 | 20.10 | 20.58 | 9,798,135 | +0.66(+3.29%) |
May 07, 2015 | 19.85 | 20.16 | 19.85 | 19.92 | 3,772,632 | +0.13(+0.65%) |
May 06, 2015 | 20.07 | 20.08 | 19.64 | 19.80 | 5,086,080 | -0.18(-0.91%) |
May 05, 2015 | 20.42 | 20.52 | 19.97 | 19.98 | 4,162,657 | -0.55(-2.66%) |
May 04, 2015 | 20.54 | 20.57 | 20.45 | 20.52 | 3,841,585 | +0.11(+0.51%) |