Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.17 | 22.17 | 21.95 | 22.01 | 39,180 | -0.42(-1.87%) |
Jul 30, 2015 | 22.29 | 22.50 | 22.21 | 22.43 | 227,614 | -0.47(-2.05%) |
Jul 29, 2015 | 21.77 | 22.95 | 21.42 | 22.90 | 147,963 | +1.86(+8.84%) |
Jul 28, 2015 | 20.81 | 21.04 | 20.79 | 21.04 | 46,558 | +0.21(+1.01%) |
Jul 27, 2015 | 20.79 | 21.04 | 20.76 | 20.83 | 65,349 | -0.87(-4.01%) |
Jul 24, 2015 | 21.86 | 21.89 | 21.70 | 21.70 | 138,911 | -0.18(-0.82%) |
Jul 23, 2015 | 21.90 | 22.00 | 21.85 | 21.88 | 124,600 | +0.20(+0.92%) |
Jul 22, 2015 | 21.63 | 21.71 | 21.56 | 21.68 | 122,277 | -0.22(-1.00%) |
Jul 21, 2015 | 21.74 | 21.91 | 21.70 | 21.90 | 169,307 | +0.25(+1.15%) |
Jul 20, 2015 | 21.52 | 21.66 | 21.52 | 21.65 | 149,999 | +0.04(+0.19%) |
Jul 17, 2015 | 21.47 | 21.62 | 21.45 | 21.61 | 277,762 | +0.31(+1.46%) |
Jul 16, 2015 | 21.01 | 21.31 | 21.01 | 21.30 | 203,553 | +0.82(+3.99%) |
Jul 15, 2015 | 20.49 | 20.56 | 20.45 | 20.48 | 37,830 | +0.37(+1.84%) |
Jul 14, 2015 | 20.09 | 20.12 | 20.00 | 20.11 | 47,156 | -0.16(-0.79%) |
Jul 13, 2015 | 20.23 | 20.33 | 20.15 | 20.27 | 62,236 | +0.20(+0.97%) |
Jul 10, 2015 | 20.25 | 20.25 | 20.02 | 20.07 | 155,242 | -0.16(-0.77%) |
Jul 09, 2015 | 20.40 | 20.42 | 20.20 | 20.23 | 72,187 | +0.23(+1.15%) |
Jul 08, 2015 | 20.46 | 20.53 | 19.84 | 20.00 | 1,073,937 | -0.78(-3.76%) |
Jul 07, 2015 | 20.75 | 20.80 | 20.55 | 20.78 | 63,420 | -0.02(-0.09%) |
Jul 06, 2015 | 20.73 | 20.89 | 20.70 | 20.80 | 75,774 | -0.56(-2.62%) |
Jul 02, 2015 | 21.36 | 21.36 | 21.36 | 0 | -0.16(-0.74%) | |
Jul 01, 2015 | 21.22 | 21.76 | 21.22 | 21.52 | 68,416 | +0.54(+2.57%) |
Jun 30, 2015 | 21.17 | 21.17 | 20.84 | 20.98 | 548,561 | -0.30(-1.41%) |
Jun 29, 2015 | 21.43 | 21.56 | 21.08 | 21.28 | 200,813 | -0.88(-3.95%) |
Jun 26, 2015 | 22.10 | 22.17 | 22.00 | 22.16 | 647,848 | +0.39(+1.82%) |
Jun 25, 2015 | 21.35 | 21.76 | 21.34 | 21.76 | 357,490 | +0.83(+3.97%) |
Jun 24, 2015 | 21.35 | 21.35 | 20.90 | 20.93 | 298,429 | -0.36(-1.69%) |
Jun 23, 2015 | 21.14 | 21.30 | 21.14 | 21.29 | 410,863 | +0.75(+3.65%) |
Jun 22, 2015 | 20.39 | 20.67 | 20.36 | 20.54 | 1,029,908 | +0.55(+2.75%) |
Jun 19, 2015 | 19.84 | 20.00 | 19.84 | 19.99 | 14,874 | +0.03(+0.15%) |
Jun 18, 2015 | 19.84 | 19.97 | 19.72 | 19.96 | 23,047 | -0.10(-0.50%) |
Jun 17, 2015 | 20.07 | 20.09 | 19.87 | 20.06 | 22,183 | -0.57(-2.76%) |
Jun 16, 2015 | 20.45 | 20.63 | 20.45 | 20.63 | 16,301 | +0.12(+0.59%) |
Jun 15, 2015 | 20.52 | 20.52 | 20.37 | 20.51 | 30,960 | -0.14(-0.68%) |
Jun 12, 2015 | 20.61 | 20.65 | 20.55 | 20.65 | 13,762 | +0.37(+1.82%) |
Jun 11, 2015 | 20.42 | 20.42 | 20.24 | 20.28 | 15,270 | -0.37(-1.79%) |
Jun 10, 2015 | 20.52 | 20.73 | 20.52 | 20.65 | 60,222 | +0.23(+1.13%) |
Jun 09, 2015 | 20.39 | 20.50 | 20.33 | 20.42 | 78,160 | -0.30(-1.45%) |
Jun 08, 2015 | 20.79 | 20.79 | 20.65 | 20.72 | 39,699 | -0.13(-0.62%) |
Jun 05, 2015 | 20.86 | 20.87 | 20.82 | 20.85 | 34,561 | -0.34(-1.60%) |
Jun 04, 2015 | 21.25 | 21.25 | 21.16 | 21.19 | 8,412 | +0.09(+0.43%) |
Jun 03, 2015 | 21.20 | 21.20 | 21.05 | 21.10 | 12,815 | +0.01(+0.05%) |
Jun 02, 2015 | 21.14 | 21.18 | 21.09 | 21.09 | 24,389 | -0.48(-2.23%) |
Jun 01, 2015 | 21.60 | 21.70 | 21.51 | 21.57 | 31,053 | +0.41(+1.94%) |
May 29, 2015 | 21.23 | 21.23 | 21.11 | 21.16 | 12,247 | +0.19(+0.91%) |
May 28, 2015 | 21.06 | 21.06 | 20.79 | 20.97 | 22,977 | -0.10(-0.45%) |
May 27, 2015 | 20.96 | 21.10 | 20.77 | 21.07 | 20,594 | -0.37(-1.73%) |
May 26, 2015 | 21.74 | 21.74 | 21.40 | 21.43 | 49,719 | -0.58(-2.61%) |
May 22, 2015 | 22.01 | 22.01 | 22.01 | 0 | -0.30(-1.34%) | |
May 21, 2015 | 22.32 | 22.42 | 22.26 | 22.31 | 36,551 | -0.17(-0.76%) |
May 20, 2015 | 22.55 | 22.56 | 22.37 | 22.48 | 64,289 | -0.27(-1.19%) |
May 19, 2015 | 23.00 | 23.00 | 22.71 | 22.75 | 205,715 | -0.52(-2.21%) |
May 18, 2015 | 23.55 | 23.55 | 23.22 | 23.27 | 570,923 | -0.61(-2.58%) |
May 15, 2015 | 23.78 | 23.88 | 23.66 | 23.88 | 32,822 | +0.23(+0.97%) |
May 14, 2015 | 23.61 | 23.65 | 23.53 | 23.65 | 60,279 | +0.56(+2.43%) |
May 13, 2015 | 23.01 | 23.20 | 23.01 | 23.09 | 51,485 | +1.50(+6.95%) |
May 12, 2015 | 21.58 | 21.62 | 21.46 | 21.59 | 51,597 | +0.14(+0.65%) |
May 11, 2015 | 21.55 | 21.55 | 21.40 | 21.45 | 25,038 | -0.94(-4.20%) |
May 08, 2015 | 22.24 | 22.42 | 22.17 | 22.39 | 64,573 | +0.23(+1.04%) |
May 07, 2015 | 21.17 | 22.24 | 21.12 | 22.16 | 529,369 | +1.38(+6.64%) |
May 06, 2015 | 20.92 | 20.93 | 20.77 | 20.78 | 294,187 | -0.10(-0.48%) |
May 05, 2015 | 21.21 | 21.51 | 20.88 | 20.88 | 36,053 | -0.42(-1.97%) |
May 04, 2015 | 21.51 | 21.51 | 21.21 | 21.30 | 54,566 | +0.11(+0.52%) |