Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.11 | 22.11 | 22.11 | 0 | +0.31(+1.42%) | |
Jul 30, 2015 | 21.80 | 21.88 | 21.68 | 21.80 | 99,848 | -0.01(-0.05%) |
Jul 29, 2015 | 22.00 | 22.07 | 21.77 | 21.81 | 81,870 | -0.19(-0.86%) |
Jul 28, 2015 | 22.57 | 22.58 | 21.87 | 22.00 | 154,198 | -0.57(-2.53%) |
Jul 27, 2015 | 22.69 | 22.72 | 22.45 | 22.57 | 58,416 | -0.10(-0.44%) |
Jul 24, 2015 | 22.50 | 22.67 | 22.45 | 22.67 | 60,069 | +0.24(+1.07%) |
Jul 23, 2015 | 22.60 | 22.61 | 22.00 | 22.43 | 40,972 | -0.15(-0.66%) |
Jul 22, 2015 | 22.75 | 22.76 | 22.50 | 22.58 | 42,205 | -0.17(-0.75%) |
Jul 21, 2015 | 22.95 | 22.95 | 22.60 | 22.75 | 47,259 | -0.10(-0.44%) |
Jul 20, 2015 | 22.90 | 23.05 | 22.82 | 22.85 | 47,374 | -0.04(-0.17%) |
Jul 17, 2015 | 22.80 | 22.94 | 22.76 | 22.89 | 73,832 | -0.12(-0.52%) |
Jul 16, 2015 | 22.98 | 23.07 | 22.81 | 23.01 | 31,879 | +0.19(+0.83%) |
Jul 15, 2015 | 23.00 | 23.35 | 22.80 | 22.82 | 47,221 | -0.11(-0.48%) |
Jul 14, 2015 | 23.01 | 23.26 | 22.78 | 22.93 | 194,396 | -0.10(-0.43%) |
Jul 13, 2015 | 22.82 | 23.15 | 22.68 | 23.03 | 292,718 | +0.23(+1.01%) |
Jul 10, 2015 | 22.34 | 22.89 | 22.34 | 22.80 | 57,421 | +0.54(+2.43%) |
Jul 09, 2015 | 23.11 | 23.11 | 22.12 | 22.26 | 69,029 | -0.76(-3.30%) |
Jul 08, 2015 | 23.38 | 23.38 | 22.85 | 23.02 | 76,128 | -0.09(-0.39%) |
Jul 07, 2015 | 23.38 | 23.39 | 22.78 | 23.11 | 110,968 | -0.47(-1.99%) |
Jul 06, 2015 | 23.74 | 23.85 | 23.54 | 23.58 | 20,893 | -0.24(-1.01%) |
Jul 03, 2015 | 23.98 | 24.00 | 23.64 | 23.82 | 23,679 | -0.14(-0.58%) |
Jul 02, 2015 | 24.11 | 24.24 | 23.85 | 23.96 | 102,580 | -0.05(-0.21%) |
Jun 30, 2015 | 24.01 | 24.01 | 24.01 | 0 | +0.69(+2.96%) | |
Jun 29, 2015 | 23.79 | 23.79 | 23.29 | 23.32 | 94,389 | -0.53(-2.22%) |
Jun 26, 2015 | 23.60 | 23.85 | 23.60 | 23.85 | 242,930 | +0.35(+1.49%) |
Jun 25, 2015 | 23.76 | 23.77 | 23.37 | 23.50 | 33,901 | -0.21(-0.89%) |
Jun 24, 2015 | 23.55 | 24.12 | 23.41 | 23.71 | 192,536 | +0.20(+0.85%) |
Jun 23, 2015 | 23.40 | 23.53 | 23.30 | 23.51 | 56,495 | +0.15(+0.64%) |
Jun 22, 2015 | 23.39 | 23.42 | 23.29 | 23.36 | 16,637 | -0.03(-0.13%) |
Jun 19, 2015 | 23.49 | 23.50 | 23.00 | 23.39 | 107,195 | +0.24(+1.04%) |
Jun 18, 2015 | 23.70 | 23.70 | 23.00 | 23.15 | 105,214 | -0.43(-1.82%) |
Jun 17, 2015 | 23.92 | 24.00 | 23.48 | 23.58 | 65,921 | -0.37(-1.54%) |
Jun 16, 2015 | 23.98 | 24.10 | 23.75 | 23.95 | 226,078 | +0.01(+0.04%) |
Jun 15, 2015 | 23.91 | 24.09 | 23.84 | 23.94 | 80,445 | -0.03(-0.13%) |
Jun 12, 2015 | 23.92 | 24.14 | 23.75 | 23.97 | 92,182 | +0.09(+0.38%) |
Jun 11, 2015 | 23.94 | 23.97 | 23.70 | 23.88 | 87,185 | +0.28(+1.19%) |
Jun 10, 2015 | 24.29 | 24.29 | 23.56 | 23.60 | 37,344 | -0.30(-1.26%) |
Jun 09, 2015 | 23.75 | 24.14 | 23.37 | 23.90 | 181,735 | +0.15(+0.63%) |
Jun 08, 2015 | 24.00 | 24.22 | 23.38 | 23.75 | 58,978 | -0.17(-0.71%) |
Jun 05, 2015 | 24.23 | 24.24 | 23.75 | 23.92 | 68,012 | -0.25(-1.03%) |
Jun 04, 2015 | 24.35 | 24.50 | 23.98 | 24.17 | 120,609 | -0.18(-0.74%) |
Jun 03, 2015 | 24.27 | 24.35 | 24.00 | 24.35 | 65,329 | +0.06(+0.25%) |
Jun 02, 2015 | 24.35 | 24.35 | 23.80 | 24.29 | 91,045 | -0.02(-0.08%) |
Jun 01, 2015 | 24.09 | 24.53 | 24.08 | 24.31 | 46,769 | +0.31(+1.29%) |
May 29, 2015 | 24.19 | 24.19 | 23.62 | 24.00 | 88,102 | -0.25(-1.03%) |
May 28, 2015 | 24.37 | 24.54 | 24.04 | 24.25 | 31,671 | -0.18(-0.74%) |
May 27, 2015 | 24.38 | 24.55 | 24.07 | 24.43 | 93,163 | +0.11(+0.45%) |
May 26, 2015 | 23.85 | 24.55 | 23.80 | 24.32 | 315,696 | +0.74(+3.14%) |
May 25, 2015 | 22.83 | 23.67 | 22.65 | 23.58 | 64,114 | +0.05(+0.21%) |
May 22, 2015 | 23.52 | 23.80 | 23.45 | 23.53 | 34,492 | -0.07(-0.30%) |
May 21, 2015 | 24.16 | 24.26 | 23.31 | 23.60 | 74,095 | -0.57(-2.36%) |
May 20, 2015 | 24.57 | 24.73 | 24.04 | 24.17 | 117,671 | -0.40(-1.63%) |
May 19, 2015 | 23.41 | 24.80 | 23.41 | 24.57 | 116,183 | +1.13(+4.82%) |
May 15, 2015 | 23.44 | 23.44 | 23.44 | 0 | +0.52(+2.27%) | |
May 14, 2015 | 22.70 | 22.96 | 22.52 | 22.92 | 37,966 | +0.21(+0.92%) |
May 13, 2015 | 22.23 | 22.93 | 22.23 | 22.71 | 54,343 | +0.43(+1.93%) |
May 12, 2015 | 22.82 | 23.23 | 22.24 | 22.28 | 77,923 | -0.65(-2.83%) |
May 11, 2015 | 23.40 | 23.60 | 22.93 | 22.93 | 53,510 | -0.42(-1.80%) |
May 08, 2015 | 23.58 | 23.87 | 23.26 | 23.35 | 92,585 | -0.14(-0.60%) |
May 07, 2015 | 23.68 | 24.54 | 23.30 | 23.49 | 139,757 | -0.19(-0.80%) |
May 06, 2015 | 23.77 | 23.93 | 23.48 | 23.68 | 73,457 | -0.01(-0.04%) |
May 05, 2015 | 23.70 | 23.85 | 23.32 | 23.69 | 67,244 | +0.02(+0.08%) |
May 04, 2015 | 23.83 | 23.86 | 23.51 | 23.67 | 122,968 | -0.15(-0.63%) |