Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.16 | 22.44 | 21.74 | 22.12 | 729,584 | -0.20(-0.92%) |
Jul 30, 2015 | 22.42 | 22.47 | 21.85 | 22.32 | 632,971 | -0.12(-0.53%) |
Jul 29, 2015 | 22.59 | 22.59 | 21.86 | 22.44 | 888,452 | -0.02(-0.10%) |
Jul 28, 2015 | 22.50 | 22.64 | 22.04 | 22.47 | 1,641,742 | +0.12(+0.53%) |
Jul 27, 2015 | 21.60 | 22.47 | 21.35 | 22.35 | 1,302,547 | +0.43(+1.97%) |
Jul 24, 2015 | 21.70 | 22.07 | 21.46 | 21.92 | 1,007,305 | +0.27(+1.23%) |
Jul 23, 2015 | 21.36 | 21.94 | 21.36 | 21.65 | 1,143,069 | +0.16(+0.75%) |
Jul 22, 2015 | 21.64 | 21.96 | 21.32 | 21.49 | 1,738,765 | -0.39(-1.80%) |
Jul 21, 2015 | 22.01 | 22.20 | 21.69 | 21.88 | 1,993,457 | -0.21(-0.93%) |
Jul 20, 2015 | 21.86 | 22.38 | 21.50 | 22.09 | 3,362,411 | +0.22(+0.99%) |
Jul 17, 2015 | 21.40 | 22.13 | 21.14 | 21.87 | 17,600,852 | +0.36(+1.67%) |
Jul 16, 2015 | 22.34 | 22.34 | 21.33 | 21.51 | 4,847,000 | -1.34(-5.85%) |
Jul 15, 2015 | 23.48 | 23.51 | 22.82 | 22.85 | 395,621 | -0.68(-2.90%) |
Jul 14, 2015 | 23.18 | 23.67 | 22.88 | 23.53 | 1,270,427 | +0.43(+1.85%) |
Jul 13, 2015 | 22.19 | 23.24 | 22.19 | 23.11 | 884,439 | +0.84(+3.77%) |
Jul 10, 2015 | 22.15 | 22.42 | 21.90 | 22.27 | 445,181 | +0.39(+1.80%) |
Jul 09, 2015 | 21.79 | 22.14 | 21.71 | 21.87 | 951,778 | +0.23(+1.04%) |
Jul 08, 2015 | 22.22 | 22.49 | 21.49 | 21.65 | 539,005 | -0.73(-3.27%) |
Jul 07, 2015 | 21.56 | 22.61 | 21.51 | 22.38 | 930,106 | +0.82(+3.78%) |
Jul 06, 2015 | 21.87 | 21.87 | 21.47 | 21.56 | 513,871 | -0.36(-1.64%) |
Jul 02, 2015 | 21.74 | 21.92 | 21.92 | 21.92 | 507,820 | +0.27(+1.23%) |
Jul 01, 2015 | 21.47 | 21.89 | 21.35 | 21.66 | 668,801 | +0.08(+0.39%) |
Jun 30, 2015 | 21.67 | 21.96 | 21.35 | 21.57 | 846,827 | +0.03(+0.14%) |
Jun 29, 2015 | 21.38 | 22.02 | 21.38 | 21.54 | 881,471 | +0.03(+0.16%) |
Jun 26, 2015 | 21.96 | 22.04 | 21.36 | 21.51 | 498,884 | -0.51(-2.30%) |
Jun 25, 2015 | 22.27 | 22.54 | 21.99 | 22.01 | 989,842 | -0.31(-1.39%) |
Jun 24, 2015 | 22.12 | 22.41 | 21.88 | 22.32 | 470,118 | +0.12(+0.55%) |
Jun 23, 2015 | 22.32 | 22.63 | 22.13 | 22.20 | 689,596 | -0.26(-1.16%) |
Jun 22, 2015 | 22.38 | 22.82 | 21.96 | 22.46 | 819,486 | +0.25(+1.11%) |
Jun 19, 2015 | 23.23 | 23.23 | 21.82 | 22.22 | 2,020,966 | -0.90(-3.91%) |
Jun 18, 2015 | 23.63 | 23.63 | 22.98 | 23.12 | 662,664 | -0.53(-2.24%) |
Jun 17, 2015 | 23.75 | 24.37 | 23.49 | 23.65 | 372,877 | -0.14(-0.58%) |
Jun 16, 2015 | 23.66 | 23.84 | 23.39 | 23.79 | 356,918 | +0.08(+0.35%) |
Jun 15, 2015 | 23.27 | 23.95 | 23.12 | 23.71 | 566,268 | +0.35(+1.49%) |
Jun 12, 2015 | 23.17 | 23.48 | 22.76 | 23.36 | 355,842 | +0.15(+0.64%) |
Jun 11, 2015 | 22.76 | 23.38 | 22.71 | 23.21 | 342,467 | +0.38(+1.68%) |
Jun 10, 2015 | 23.45 | 23.58 | 22.78 | 22.83 | 427,627 | -0.45(-1.92%) |
Jun 09, 2015 | 23.45 | 23.73 | 23.27 | 23.27 | 283,144 | -0.08(-0.34%) |
Jun 08, 2015 | 23.11 | 23.48 | 22.91 | 23.35 | 525,463 | +0.27(+1.17%) |
Jun 05, 2015 | 22.98 | 23.16 | 22.71 | 23.08 | 311,996 | +0.13(+0.56%) |
Jun 04, 2015 | 23.66 | 24.04 | 22.95 | 22.95 | 554,675 | -0.76(-3.21%) |
Jun 03, 2015 | 24.44 | 24.44 | 23.68 | 23.72 | 457,768 | -0.76(-3.09%) |
Jun 02, 2015 | 23.78 | 24.52 | 23.52 | 24.47 | 676,831 | +0.61(+2.55%) |
Jun 01, 2015 | 23.90 | 24.17 | 23.83 | 23.86 | 381,524 | -0.04(-0.16%) |
May 29, 2015 | 23.96 | 24.26 | 23.71 | 23.90 | 536,763 | -0.06(-0.25%) |
May 28, 2015 | 24.53 | 24.59 | 23.86 | 23.96 | 276,884 | -0.58(-2.36%) |
May 27, 2015 | 23.88 | 24.60 | 23.88 | 24.54 | 515,097 | +0.71(+2.97%) |
May 26, 2015 | 23.85 | 23.95 | 23.52 | 23.83 | 216,995 | -0.01(-0.06%) |
May 22, 2015 | 23.57 | 23.85 | 23.85 | 23.85 | 318,608 | +0.07(+0.31%) |
May 21, 2015 | 23.30 | 23.77 | 23.12 | 23.77 | 297,408 | +0.51(+2.20%) |
May 20, 2015 | 23.43 | 23.43 | 23.12 | 23.26 | 252,880 | -0.17(-0.71%) |
May 19, 2015 | 23.50 | 23.58 | 23.11 | 23.43 | 347,675 | -0.18(-0.75%) |
May 18, 2015 | 23.56 | 23.86 | 23.39 | 23.61 | 635,560 | +0.12(+0.52%) |
May 15, 2015 | 23.29 | 23.53 | 23.03 | 23.48 | 446,454 | +0.25(+1.06%) |
May 14, 2015 | 22.95 | 23.42 | 22.93 | 23.24 | 518,477 | +0.22(+0.96%) |
May 13, 2015 | 23.07 | 23.42 | 22.49 | 23.02 | 377,502 | +0.11(+0.49%) |
May 12, 2015 | 22.72 | 23.09 | 22.36 | 22.90 | 362,049 | +0.22(+0.98%) |
May 11, 2015 | 22.69 | 23.02 | 22.69 | 22.68 | 385,219 | -0.09(-0.39%) |
May 08, 2015 | 22.78 | 23.09 | 22.51 | 22.77 | 307,050 | +0.16(+0.72%) |
May 07, 2015 | 22.92 | 23.13 | 22.28 | 22.61 | 625,152 | -0.44(-1.90%) |
May 06, 2015 | 23.71 | 23.73 | 22.76 | 23.05 | 552,751 | -0.58(-2.45%) |
May 05, 2015 | 23.56 | 23.72 | 23.32 | 23.63 | 467,770 | +0.22(+0.92%) |
May 04, 2015 | 23.79 | 23.91 | 23.34 | 23.41 | 429,775 | -0.42(-1.75%) |