Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.35 | 23.59 | 23.17 | 23.24 | 7,289,406 | -0.01(-0.04%) |
Jul 30, 2015 | 23.20 | 23.50 | 22.96 | 23.25 | 7,119,019 | -0.01(-0.04%) |
Jul 29, 2015 | 22.70 | 23.37 | 22.70 | 23.26 | 8,512,016 | +0.69(+3.04%) |
Jul 28, 2015 | 21.31 | 22.83 | 21.26 | 22.57 | 14,265,107 | +2.18(+10.66%) |
Jul 27, 2015 | 20.43 | 20.59 | 20.27 | 20.40 | 6,274,405 | -0.18(-0.90%) |
Jul 24, 2015 | 20.96 | 21.08 | 20.39 | 20.58 | 6,504,819 | -0.38(-1.81%) |
Jul 23, 2015 | 20.60 | 21.36 | 20.47 | 20.96 | 10,354,896 | +0.63(+3.12%) |
Jul 22, 2015 | 19.89 | 20.40 | 19.88 | 20.32 | 8,674,631 | +0.40(+1.99%) |
Jul 21, 2015 | 20.17 | 20.28 | 19.83 | 19.93 | 6,755,986 | -0.33(-1.65%) |
Jul 20, 2015 | 20.16 | 20.36 | 20.14 | 20.26 | 4,065,398 | +0.13(+0.66%) |
Jul 17, 2015 | 20.44 | 20.48 | 20.11 | 20.13 | 2,943,143 | -0.36(-1.76%) |
Jul 16, 2015 | 20.77 | 20.89 | 20.46 | 20.49 | 6,326,384 | -0.11(-0.56%) |
Jul 15, 2015 | 20.84 | 20.88 | 20.60 | 20.61 | 4,423,841 | -0.21(-1.02%) |
Jul 14, 2015 | 20.65 | 20.84 | 20.62 | 20.82 | 4,728,434 | +0.11(+0.51%) |
Jul 13, 2015 | 20.82 | 20.91 | 20.61 | 20.71 | 4,591,139 | +0.04(+0.17%) |
Jul 10, 2015 | 20.48 | 20.74 | 20.44 | 20.68 | 3,591,606 | +0.38(+1.87%) |
Jul 09, 2015 | 20.52 | 20.55 | 20.29 | 20.30 | 4,126,709 | +0.10(+0.48%) |
Jul 08, 2015 | 20.55 | 20.57 | 20.07 | 20.20 | 4,631,319 | -0.52(-2.50%) |
Jul 07, 2015 | 20.63 | 20.75 | 20.17 | 20.72 | 7,085,263 | +0.11(+0.51%) |
Jul 06, 2015 | 20.53 | 20.85 | 20.46 | 20.61 | 3,273,275 | -0.09(-0.42%) |
Jul 02, 2015 | 20.89 | 20.70 | 20.70 | 20.70 | 3,697,041 | -0.15(-0.72%) |
Jul 01, 2015 | 20.89 | 21.14 | 20.65 | 20.85 | 6,033,517 | +0.29(+1.43%) |
Jun 30, 2015 | 20.52 | 20.73 | 20.46 | 20.56 | 5,656,063 | +0.18(+0.87%) |
Jun 29, 2015 | 20.90 | 21.03 | 20.36 | 20.38 | 4,663,904 | -0.66(-3.15%) |
Jun 26, 2015 | 21.14 | 21.29 | 20.97 | 21.04 | 3,745,079 | -0.08(-0.40%) |
Jun 25, 2015 | 21.08 | 21.26 | 21.04 | 21.13 | 3,675,996 | +0.06(+0.29%) |
Jun 24, 2015 | 21.33 | 21.38 | 21.03 | 21.07 | 2,994,741 | -0.15(-0.69%) |
Jun 23, 2015 | 21.29 | 21.38 | 21.10 | 21.21 | 4,403,775 | -0.08(-0.36%) |
Jun 22, 2015 | 21.50 | 21.51 | 21.19 | 21.29 | 3,913,321 | -0.07(-0.32%) |
Jun 19, 2015 | 21.38 | 21.56 | 21.31 | 21.36 | 4,848,288 | -0.02(-0.07%) |
Jun 18, 2015 | 21.21 | 21.44 | 21.16 | 21.37 | 5,310,757 | +0.22(+1.02%) |
Jun 17, 2015 | 21.10 | 21.25 | 20.94 | 21.16 | 3,870,904 | +0.05(+0.26%) |
Jun 16, 2015 | 21.07 | 21.23 | 21.00 | 21.10 | 3,770,501 | -0.04(-0.18%) |
Jun 15, 2015 | 21.27 | 21.40 | 21.10 | 21.14 | 3,169,619 | -0.25(-1.15%) |
Jun 12, 2015 | 21.44 | 21.64 | 21.38 | 21.39 | 3,231,009 | -0.13(-0.61%) |
Jun 11, 2015 | 21.60 | 21.88 | 21.47 | 21.52 | 3,872,834 | +0.03(+0.14%) |
Jun 10, 2015 | 21.10 | 21.60 | 21.05 | 21.49 | 4,035,277 | +0.46(+2.20%) |
Jun 09, 2015 | 20.86 | 21.09 | 20.80 | 21.03 | 2,628,813 | +0.17(+0.81%) |
Jun 08, 2015 | 21.06 | 21.18 | 20.85 | 20.86 | 2,635,442 | -0.28(-1.31%) |
Jun 05, 2015 | 21.09 | 21.20 | 20.95 | 21.14 | 2,303,618 | +0.06(+0.29%) |
Jun 04, 2015 | 21.24 | 21.28 | 20.99 | 21.07 | 2,640,129 | -0.32(-1.48%) |
Jun 03, 2015 | 21.24 | 21.47 | 21.11 | 21.39 | 3,653,273 | +0.22(+1.02%) |
Jun 02, 2015 | 21.02 | 21.30 | 20.87 | 21.17 | 2,315,796 | +0.08(+0.40%) |
Jun 01, 2015 | 20.97 | 21.34 | 20.81 | 21.09 | 4,131,215 | +0.22(+1.07%) |
May 29, 2015 | 21.20 | 21.25 | 20.86 | 20.87 | 3,963,338 | -0.40(-1.88%) |
May 28, 2015 | 21.13 | 21.31 | 21.06 | 21.27 | 3,037,549 | +0.05(+0.25%) |
May 27, 2015 | 20.99 | 21.25 | 20.87 | 21.21 | 2,269,813 | +0.25(+1.21%) |
May 26, 2015 | 21.00 | 21.07 | 20.81 | 20.96 | 3,249,705 | -0.12(-0.55%) |
May 22, 2015 | 21.41 | 21.07 | 21.07 | 21.07 | 3,307,665 | -0.36(-1.69%) |
May 21, 2015 | 20.99 | 21.51 | 20.86 | 21.44 | 4,979,503 | +0.37(+1.76%) |
May 20, 2015 | 21.47 | 21.47 | 21.02 | 21.07 | 3,933,497 | -0.34(-1.58%) |
May 19, 2015 | 21.12 | 21.53 | 21.12 | 21.41 | 6,063,076 | +0.44(+2.10%) |
May 18, 2015 | 20.60 | 20.99 | 20.55 | 20.97 | 2,719,701 | +0.31(+1.49%) |
May 15, 2015 | 20.92 | 20.95 | 20.64 | 20.66 | 5,016,946 | -0.28(-1.33%) |
May 14, 2015 | 20.59 | 20.98 | 20.43 | 20.94 | 5,442,425 | +0.52(+2.53%) |
May 13, 2015 | 20.31 | 20.57 | 20.22 | 20.42 | 3,935,345 | +0.12(+0.61%) |
May 12, 2015 | 20.35 | 20.38 | 20.08 | 20.30 | 3,292,369 | -0.22(-1.09%) |
May 11, 2015 | 20.33 | 20.61 | 20.22 | 20.52 | 6,410,086 | +0.13(+0.64%) |
May 08, 2015 | 20.65 | 20.84 | 20.33 | 20.39 | 6,209,540 | +0.05(+0.23%) |
May 07, 2015 | 20.12 | 20.42 | 20.10 | 20.34 | 6,160,916 | +0.22(+1.07%) |
May 06, 2015 | 20.69 | 20.78 | 19.90 | 20.13 | 9,785,993 | -0.50(-2.43%) |
May 05, 2015 | 21.00 | 21.20 | 20.61 | 20.63 | 6,418,499 | -0.48(-2.26%) |
May 04, 2015 | 20.94 | 21.17 | 20.86 | 21.10 | 6,289,219 | +0.19(+0.88%) |