Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.43 | 20.68 | 19.88 | 20.12 | 2,872,634 | -0.24(-1.16%) |
Jul 30, 2015 | 18.69 | 20.41 | 18.61 | 20.36 | 5,744,596 | +0.35(+1.72%) |
Jul 29, 2015 | 19.39 | 20.50 | 19.34 | 20.01 | 4,113,622 | +0.53(+2.70%) |
Jul 28, 2015 | 19.35 | 20.49 | 18.85 | 19.49 | 4,222,217 | +0.70(+3.72%) |
Jul 27, 2015 | 18.50 | 19.02 | 18.25 | 18.79 | 3,234,699 | -0.73(-3.72%) |
Jul 24, 2015 | 19.91 | 19.98 | 19.50 | 19.51 | 2,373,063 | -0.51(-2.54%) |
Jul 23, 2015 | 19.85 | 20.47 | 19.34 | 20.02 | 3,918,039 | -0.47(-2.30%) |
Jul 22, 2015 | 20.48 | 20.62 | 20.33 | 20.49 | 1,974,722 | -0.20(-0.97%) |
Jul 21, 2015 | 20.47 | 21.10 | 20.34 | 20.69 | 1,628,357 | +0.19(+0.93%) |
Jul 20, 2015 | 20.76 | 20.81 | 20.33 | 20.50 | 1,556,911 | -0.25(-1.22%) |
Jul 17, 2015 | 20.91 | 21.04 | 20.51 | 20.76 | 1,013,129 | -0.30(-1.42%) |
Jul 16, 2015 | 21.38 | 21.38 | 20.90 | 21.06 | 818,433 | +0.12(+0.56%) |
Jul 15, 2015 | 21.39 | 21.40 | 20.80 | 20.94 | 1,658,668 | -0.45(-2.12%) |
Jul 14, 2015 | 20.96 | 21.46 | 20.89 | 21.39 | 1,292,878 | +0.34(+1.64%) |
Jul 13, 2015 | 20.42 | 21.12 | 20.28 | 21.05 | 1,604,758 | +0.77(+3.81%) |
Jul 10, 2015 | 20.51 | 20.63 | 20.17 | 20.28 | 1,556,256 | -0.03(-0.13%) |
Jul 09, 2015 | 20.80 | 20.90 | 20.28 | 20.30 | 1,490,597 | -0.05(-0.27%) |
Jul 08, 2015 | 20.84 | 20.93 | 20.03 | 20.36 | 2,022,768 | -0.69(-3.28%) |
Jul 07, 2015 | 20.65 | 21.07 | 20.24 | 21.05 | 2,794,538 | +0.36(+1.76%) |
Jul 06, 2015 | 20.55 | 21.18 | 20.46 | 20.68 | 1,736,867 | -0.30(-1.43%) |
Jul 02, 2015 | 20.89 | 20.98 | 20.98 | 20.98 | 2,976,457 | +0.51(+2.48%) |
Jul 01, 2015 | 21.27 | 21.31 | 20.43 | 20.48 | 2,604,292 | -0.64(-3.01%) |
Jun 30, 2015 | 21.33 | 21.44 | 20.96 | 21.11 | 1,727,435 | +0.05(+0.26%) |
Jun 29, 2015 | 21.38 | 21.55 | 20.96 | 21.06 | 1,844,160 | -0.58(-2.69%) |
Jun 26, 2015 | 21.61 | 21.96 | 21.56 | 21.64 | 2,370,891 | +0.05(+0.21%) |
Jun 25, 2015 | 22.16 | 22.39 | 21.55 | 21.59 | 1,681,914 | -0.74(-3.29%) |
Jun 24, 2015 | 22.35 | 22.78 | 22.19 | 22.33 | 1,641,197 | -0.13(-0.57%) |
Jun 23, 2015 | 22.05 | 22.55 | 21.95 | 22.45 | 1,727,673 | +0.36(+1.64%) |
Jun 22, 2015 | 22.11 | 22.34 | 21.89 | 22.09 | 1,351,179 | +0.20(+0.91%) |
Jun 19, 2015 | 21.42 | 22.11 | 21.42 | 21.89 | 2,957,157 | +0.47(+2.20%) |
Jun 18, 2015 | 21.60 | 21.62 | 21.11 | 21.42 | 1,678,417 | -0.05(-0.25%) |
Jun 17, 2015 | 20.94 | 21.53 | 20.94 | 21.47 | 3,072,466 | -0.01(-0.04%) |
Jun 16, 2015 | 21.76 | 21.84 | 20.20 | 21.48 | 4,221,479 | -0.67(-3.03%) |
Jun 15, 2015 | 22.25 | 22.26 | 21.89 | 22.16 | 1,631,473 | -0.44(-1.93%) |
Jun 12, 2015 | 22.64 | 22.92 | 22.48 | 22.59 | 1,437,611 | -0.22(-0.96%) |
Jun 11, 2015 | 22.87 | 23.02 | 22.60 | 22.81 | 991,671 | -0.08(-0.36%) |
Jun 10, 2015 | 22.84 | 23.18 | 22.70 | 22.89 | 2,351,107 | +0.42(+1.86%) |
Jun 09, 2015 | 22.56 | 22.96 | 22.39 | 22.47 | 2,185,841 | +0.06(+0.28%) |
Jun 08, 2015 | 22.70 | 22.77 | 22.12 | 22.41 | 1,710,082 | -0.36(-1.59%) |
Jun 05, 2015 | 22.41 | 22.91 | 22.30 | 22.77 | 1,290,912 | +0.16(+0.72%) |
Jun 04, 2015 | 22.53 | 22.74 | 22.35 | 22.61 | 2,454,756 | -0.13(-0.56%) |
Jun 03, 2015 | 22.89 | 23.04 | 22.52 | 22.74 | 1,824,412 | -0.12(-0.52%) |
Jun 02, 2015 | 22.61 | 23.26 | 22.40 | 22.85 | 2,706,813 | +0.24(+1.04%) |
Jun 01, 2015 | 22.45 | 22.76 | 22.00 | 22.62 | 2,308,604 | +0.22(+0.97%) |
May 29, 2015 | 23.54 | 23.56 | 22.27 | 22.40 | 5,565,493 | -1.16(-4.92%) |
May 28, 2015 | 25.02 | 25.10 | 23.40 | 23.56 | 6,987,119 | -1.92(-7.54%) |
May 27, 2015 | 25.58 | 26.07 | 25.26 | 25.48 | 1,594,353 | +0.00(+0.00%) |
May 26, 2015 | 25.76 | 25.76 | 25.22 | 25.48 | 1,771,285 | -0.54(-2.09%) |
May 22, 2015 | 26.11 | 26.02 | 26.02 | 26.02 | 1,191,731 | -0.11(-0.42%) |
May 21, 2015 | 25.86 | 26.56 | 25.79 | 26.13 | 2,028,378 | +0.34(+1.34%) |
May 20, 2015 | 25.37 | 25.83 | 25.13 | 25.79 | 2,135,031 | +0.53(+2.08%) |
May 19, 2015 | 25.65 | 25.77 | 24.93 | 25.26 | 1,689,561 | -0.49(-1.90%) |
May 18, 2015 | 25.60 | 25.80 | 25.36 | 25.75 | 1,975,873 | +0.09(+0.35%) |
May 15, 2015 | 25.96 | 26.06 | 25.22 | 25.66 | 2,686,425 | -0.39(-1.50%) |
May 14, 2015 | 25.93 | 26.43 | 25.85 | 26.05 | 2,168,752 | +0.34(+1.30%) |
May 13, 2015 | 25.54 | 25.89 | 25.42 | 25.72 | 2,043,263 | +0.39(+1.54%) |
May 12, 2015 | 25.48 | 25.59 | 24.90 | 25.33 | 1,786,700 | -0.25(-0.99%) |
May 11, 2015 | 25.46 | 25.95 | 25.39 | 25.58 | 1,794,858 | +0.19(+0.75%) |
May 08, 2015 | 25.46 | 25.55 | 25.00 | 25.39 | 1,670,449 | +0.32(+1.26%) |
May 07, 2015 | 25.32 | 25.42 | 24.92 | 25.07 | 2,078,148 | -0.40(-1.56%) |
May 06, 2015 | 25.50 | 25.50 | 24.99 | 25.47 | 2,798,472 | +0.24(+0.97%) |
May 05, 2015 | 25.28 | 26.01 | 25.03 | 25.23 | 2,395,872 | -0.03(-0.11%) |
May 04, 2015 | 25.40 | 25.63 | 25.14 | 25.25 | 2,383,027 | -0.02(-0.07%) |