Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.99 | 20.81 | 19.94 | 20.63 | 812,126 | +0.65(+3.25%) |
Jul 30, 2015 | 20.43 | 20.48 | 19.92 | 19.98 | 1,101,767 | -0.73(-3.52%) |
Jul 29, 2015 | 20.84 | 20.85 | 20.23 | 20.71 | 300,995 | -0.18(-0.86%) |
Jul 28, 2015 | 20.75 | 21.00 | 20.42 | 20.89 | 365,436 | +0.16(+0.77%) |
Jul 27, 2015 | 21.35 | 21.40 | 20.66 | 20.73 | 376,917 | -0.75(-3.49%) |
Jul 24, 2015 | 21.52 | 21.81 | 21.37 | 21.48 | 435,050 | +0.04(+0.19%) |
Jul 23, 2015 | 21.65 | 21.77 | 21.27 | 21.44 | 535,633 | -0.24(-1.11%) |
Jul 22, 2015 | 21.54 | 22.00 | 21.50 | 21.68 | 360,672 | +0.11(+0.51%) |
Jul 21, 2015 | 21.28 | 21.79 | 21.22 | 21.57 | 431,796 | +0.22(+1.03%) |
Jul 20, 2015 | 21.41 | 21.63 | 21.12 | 21.35 | 295,994 | -0.10(-0.47%) |
Jul 17, 2015 | 21.83 | 21.97 | 21.45 | 21.45 | 555,491 | -0.31(-1.42%) |
Jul 16, 2015 | 21.56 | 21.81 | 21.44 | 21.76 | 996,117 | +0.28(+1.30%) |
Jul 15, 2015 | 21.53 | 21.65 | 21.38 | 21.48 | 281,803 | +0.02(+0.09%) |
Jul 14, 2015 | 21.39 | 21.80 | 21.39 | 21.46 | 365,750 | -0.04(-0.19%) |
Jul 13, 2015 | 21.49 | 21.64 | 20.92 | 21.50 | 598,696 | +0.06(+0.28%) |
Jul 10, 2015 | 21.25 | 21.53 | 20.95 | 21.44 | 625,213 | +0.35(+1.66%) |
Jul 09, 2015 | 21.07 | 21.38 | 20.93 | 21.09 | 390,238 | +0.34(+1.64%) |
Jul 08, 2015 | 20.75 | 21.00 | 20.58 | 20.75 | 550,826 | -0.26(-1.24%) |
Jul 07, 2015 | 21.07 | 21.13 | 20.00 | 21.01 | 559,034 | -0.17(-0.80%) |
Jul 06, 2015 | 21.32 | 21.40 | 20.94 | 21.18 | 572,010 | -0.37(-1.72%) |
Jul 02, 2015 | 21.78 | 21.55 | 21.55 | 21.55 | 459,300 | -0.18(-0.83%) |
Jul 01, 2015 | 22.44 | 22.44 | 21.68 | 21.73 | 935,964 | -0.48(-2.16%) |
Jun 30, 2015 | 22.79 | 22.79 | 22.12 | 22.21 | 556,591 | -0.50(-2.20%) |
Jun 29, 2015 | 23.56 | 23.57 | 22.65 | 22.71 | 765,262 | -0.94(-3.97%) |
Jun 26, 2015 | 24.35 | 24.43 | 23.55 | 23.65 | 3,233,480 | -0.65(-2.67%) |
Jun 25, 2015 | 24.45 | 24.46 | 24.18 | 24.30 | 528,392 | +0.04(+0.16%) |
Jun 24, 2015 | 24.44 | 24.66 | 24.19 | 24.26 | 905,469 | -0.24(-0.98%) |
Jun 23, 2015 | 24.11 | 24.68 | 24.06 | 24.50 | 1,040,341 | +0.29(+1.20%) |
Jun 22, 2015 | 24.12 | 24.63 | 24.01 | 24.21 | 1,225,029 | +0.13(+0.54%) |
Jun 19, 2015 | 23.35 | 24.13 | 23.26 | 24.08 | 1,160,342 | +0.72(+3.08%) |
Jun 18, 2015 | 23.15 | 23.72 | 22.96 | 23.36 | 1,212,689 | -0.15(-0.64%) |
Jun 17, 2015 | 23.98 | 24.00 | 23.46 | 23.51 | 559,578 | -0.34(-1.43%) |
Jun 16, 2015 | 22.97 | 23.92 | 22.97 | 23.85 | 1,476,622 | +0.90(+3.92%) |
Jun 15, 2015 | 22.71 | 23.18 | 22.16 | 22.95 | 1,725,861 | +0.06(+0.26%) |
Jun 12, 2015 | 22.85 | 22.95 | 22.68 | 22.89 | 455,396 | -0.05(-0.22%) |
Jun 11, 2015 | 22.92 | 22.98 | 22.55 | 22.94 | 540,728 | +0.09(+0.39%) |
Jun 10, 2015 | 22.94 | 23.15 | 22.43 | 22.85 | 1,027,897 | -0.40(-1.72%) |
Jun 09, 2015 | 23.17 | 23.30 | 22.75 | 23.25 | 458,954 | +0.01(+0.04%) |
Jun 08, 2015 | 23.42 | 23.50 | 23.03 | 23.24 | 733,492 | -0.18(-0.77%) |
Jun 05, 2015 | 22.85 | 23.42 | 22.66 | 23.42 | 756,499 | +0.66(+2.90%) |
Jun 04, 2015 | 22.63 | 22.81 | 22.51 | 22.76 | 248,366 | +0.04(+0.18%) |
Jun 03, 2015 | 22.46 | 22.80 | 22.31 | 22.72 | 677,197 | +0.40(+1.79%) |
Jun 02, 2015 | 22.33 | 22.50 | 21.88 | 22.32 | 888,300 | -0.22(-0.98%) |
Jun 01, 2015 | 23.10 | 23.20 | 22.48 | 22.54 | 363,768 | -0.49(-2.13%) |
May 29, 2015 | 23.00 | 23.18 | 22.92 | 23.03 | 549,447 | +0.00(+0.00%) |
May 28, 2015 | 22.93 | 23.06 | 22.73 | 23.03 | 415,448 | +0.08(+0.35%) |
May 27, 2015 | 22.64 | 22.98 | 22.60 | 22.95 | 489,957 | +0.17(+0.75%) |
May 26, 2015 | 22.05 | 22.91 | 21.98 | 22.78 | 480,652 | +0.13(+0.57%) |
May 22, 2015 | 22.67 | 22.65 | 22.65 | 22.65 | 265,500 | -0.05(-0.22%) |
May 21, 2015 | 22.60 | 22.85 | 22.54 | 22.70 | 662,206 | +0.15(+0.67%) |
May 20, 2015 | 21.75 | 22.70 | 21.73 | 22.55 | 659,019 | -0.02(-0.09%) |
May 19, 2015 | 22.08 | 22.65 | 22.06 | 22.57 | 566,776 | +0.47(+2.13%) |
May 18, 2015 | 21.40 | 22.14 | 21.37 | 22.10 | 732,553 | -0.19(-0.85%) |
May 15, 2015 | 22.52 | 22.73 | 22.07 | 22.29 | 386,067 | -0.30(-1.33%) |
May 14, 2015 | 22.63 | 22.95 | 22.36 | 22.59 | 477,839 | +0.01(+0.04%) |
May 13, 2015 | 22.19 | 22.84 | 22.18 | 22.58 | 549,354 | +0.33(+1.48%) |
May 12, 2015 | 22.69 | 22.69 | 21.71 | 22.25 | 1,142,623 | -0.97(-4.18%) |
May 11, 2015 | 23.00 | 23.60 | 22.93 | 23.22 | 590,421 | +0.15(+0.65%) |
May 08, 2015 | 23.00 | 23.60 | 22.95 | 23.07 | 643,492 | +0.09(+0.39%) |
May 07, 2015 | 21.90 | 23.30 | 21.90 | 22.98 | 526,320 | +1.05(+4.79%) |
May 06, 2015 | 22.70 | 23.41 | 20.96 | 21.93 | 1,304,874 | +1.36(+6.61%) |
May 05, 2015 | 22.24 | 22.28 | 20.28 | 20.57 | 1,416,274 | -1.74(-7.80%) |
May 04, 2015 | 22.55 | 22.66 | 22.18 | 22.31 | 639,828 | -0.24(-1.06%) |