Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.05 | 20.27 | 19.80 | 20.12 | 1,877,808 | +0.33(+1.68%) |
Jul 30, 2015 | 20.16 | 20.16 | 19.58 | 19.79 | 3,128,982 | -0.40(-1.97%) |
Jul 29, 2015 | 19.64 | 20.31 | 19.54 | 20.19 | 3,050,982 | +0.47(+2.38%) |
Jul 28, 2015 | 19.12 | 19.91 | 18.83 | 19.72 | 3,337,847 | +0.87(+4.64%) |
Jul 27, 2015 | 19.06 | 19.50 | 18.80 | 18.84 | 2,670,704 | -0.62(-3.19%) |
Jul 24, 2015 | 19.59 | 19.61 | 19.07 | 19.46 | 4,824,787 | -0.34(-1.71%) |
Jul 23, 2015 | 20.12 | 20.23 | 19.44 | 19.80 | 3,319,932 | -0.21(-1.05%) |
Jul 22, 2015 | 20.08 | 20.40 | 19.91 | 20.01 | 2,652,773 | -0.46(-2.26%) |
Jul 21, 2015 | 20.20 | 20.80 | 20.14 | 20.47 | 2,390,971 | +0.38(+1.87%) |
Jul 20, 2015 | 20.27 | 20.52 | 20.07 | 20.10 | 1,342,963 | -0.45(-2.21%) |
Jul 17, 2015 | 20.73 | 20.85 | 20.35 | 20.55 | 1,796,435 | -0.37(-1.76%) |
Jul 16, 2015 | 20.99 | 21.18 | 20.86 | 20.92 | 1,497,001 | +0.04(+0.17%) |
Jul 15, 2015 | 21.04 | 21.04 | 20.79 | 20.89 | 1,559,176 | -0.20(-0.96%) |
Jul 14, 2015 | 21.07 | 21.15 | 20.82 | 21.09 | 1,884,593 | -0.09(-0.41%) |
Jul 13, 2015 | 20.63 | 21.23 | 20.50 | 21.18 | 1,152,391 | +0.61(+2.95%) |
Jul 10, 2015 | 20.76 | 20.93 | 20.51 | 20.57 | 1,078,342 | +0.23(+1.14%) |
Jul 09, 2015 | 20.66 | 20.89 | 20.34 | 20.34 | 1,302,098 | -0.09(-0.42%) |
Jul 08, 2015 | 20.78 | 21.07 | 20.39 | 20.42 | 2,229,823 | -0.46(-2.18%) |
Jul 07, 2015 | 20.55 | 20.96 | 19.89 | 20.88 | 3,157,056 | -0.11(-0.52%) |
Jul 06, 2015 | 20.85 | 21.29 | 20.84 | 20.99 | 2,056,144 | -0.36(-1.69%) |
Jul 02, 2015 | 21.23 | 21.35 | 21.35 | 21.35 | 1,849,755 | +0.23(+1.09%) |
Jul 01, 2015 | 21.26 | 21.32 | 20.98 | 21.12 | 1,845,967 | -0.12(-0.58%) |
Jun 30, 2015 | 21.81 | 21.85 | 21.15 | 21.24 | 2,916,067 | -0.57(-2.62%) |
Jun 29, 2015 | 21.82 | 22.09 | 21.79 | 21.81 | 1,114,691 | -0.25(-1.15%) |
Jun 26, 2015 | 21.90 | 22.14 | 21.77 | 22.06 | 3,717,028 | +0.16(+0.73%) |
Jun 25, 2015 | 22.39 | 22.54 | 21.89 | 21.90 | 1,643,200 | -0.53(-2.35%) |
Jun 24, 2015 | 21.95 | 22.63 | 21.95 | 22.43 | 2,356,236 | +0.66(+3.02%) |
Jun 23, 2015 | 21.72 | 21.98 | 21.57 | 21.77 | 1,964,634 | +0.12(+0.57%) |
Jun 22, 2015 | 21.79 | 21.89 | 21.59 | 21.65 | 1,542,334 | -0.12(-0.56%) |
Jun 19, 2015 | 22.42 | 22.42 | 21.75 | 21.77 | 1,943,348 | -0.82(-3.61%) |
Jun 18, 2015 | 22.19 | 22.64 | 22.09 | 22.59 | 1,299,917 | +0.57(+2.59%) |
Jun 17, 2015 | 22.24 | 22.24 | 21.74 | 22.02 | 1,413,600 | -0.18(-0.81%) |
Jun 16, 2015 | 21.82 | 22.27 | 21.77 | 22.20 | 1,363,644 | +0.43(+1.96%) |
Jun 15, 2015 | 21.81 | 21.92 | 21.66 | 21.77 | 1,630,762 | -0.40(-1.82%) |
Jun 12, 2015 | 21.99 | 22.24 | 21.90 | 22.18 | 783,920 | +0.18(+0.82%) |
Jun 11, 2015 | 22.15 | 22.15 | 21.82 | 22.00 | 1,958,744 | -0.18(-0.81%) |
Jun 10, 2015 | 22.50 | 22.60 | 22.11 | 22.18 | 1,098,405 | +0.25(+1.12%) |
Jun 09, 2015 | 21.89 | 22.18 | 21.80 | 21.93 | 964,970 | +0.09(+0.43%) |
Jun 08, 2015 | 21.91 | 21.98 | 21.73 | 21.84 | 1,138,375 | -0.12(-0.53%) |
Jun 05, 2015 | 21.83 | 22.19 | 21.70 | 21.95 | 1,153,638 | +0.03(+0.13%) |
Jun 04, 2015 | 21.95 | 22.13 | 21.80 | 21.93 | 698,492 | -0.22(-1.01%) |
Jun 03, 2015 | 22.40 | 22.49 | 22.04 | 22.15 | 1,286,443 | -0.17(-0.74%) |
Jun 02, 2015 | 21.76 | 22.55 | 21.76 | 22.32 | 1,623,812 | +0.60(+2.76%) |
Jun 01, 2015 | 21.70 | 21.70 | 21.47 | 21.72 | 1,455,249 | +0.04(+0.17%) |
May 29, 2015 | 22.00 | 22.21 | 21.67 | 21.68 | 2,263,916 | -0.35(-1.57%) |
May 28, 2015 | 22.19 | 22.19 | 21.82 | 22.03 | 1,199,850 | -0.17(-0.75%) |
May 27, 2015 | 22.04 | 22.23 | 22.00 | 22.19 | 1,698,459 | +0.04(+0.20%) |
May 26, 2015 | 22.48 | 22.53 | 22.09 | 22.15 | 1,265,327 | -0.51(-2.23%) |
May 22, 2015 | 22.71 | 22.66 | 22.66 | 22.66 | 1,111,875 | -0.10(-0.44%) |
May 21, 2015 | 23.25 | 23.27 | 22.68 | 22.76 | 1,314,425 | -0.44(-1.90%) |
May 20, 2015 | 22.92 | 23.36 | 22.92 | 23.20 | 1,584,993 | +0.33(+1.45%) |
May 19, 2015 | 22.95 | 23.10 | 22.67 | 22.86 | 1,747,436 | -0.41(-1.77%) |
May 18, 2015 | 23.37 | 23.49 | 23.14 | 23.28 | 1,791,251 | -0.40(-1.71%) |
May 15, 2015 | 23.80 | 23.82 | 23.45 | 23.68 | 1,405,674 | -0.15(-0.64%) |
May 14, 2015 | 23.61 | 23.86 | 23.45 | 23.83 | 1,689,630 | +0.43(+1.82%) |
May 13, 2015 | 23.41 | 23.71 | 23.33 | 23.41 | 1,383,370 | +0.04(+0.15%) |
May 12, 2015 | 23.24 | 23.74 | 23.10 | 23.37 | 3,100,882 | +0.11(+0.47%) |
May 11, 2015 | 23.46 | 23.48 | 23.18 | 23.26 | 1,420,216 | -0.10(-0.43%) |
May 08, 2015 | 23.40 | 23.55 | 23.11 | 23.36 | 2,442,437 | +0.17(+0.75%) |
May 07, 2015 | 23.16 | 23.27 | 22.94 | 23.19 | 2,041,001 | -0.30(-1.29%) |
May 06, 2015 | 23.76 | 23.85 | 23.37 | 23.49 | 1,569,274 | -0.23(-0.97%) |
May 05, 2015 | 23.60 | 23.76 | 23.49 | 23.72 | 2,458,786 | +0.22(+0.95%) |
May 04, 2015 | 23.98 | 23.98 | 23.49 | 23.50 | 2,086,390 | -0.36(-1.51%) |