Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.22 | 22.37 | 22.20 | 22.36 | 121,222 | -0.03(-0.14%) |
Jul 30, 2015 | 22.47 | 22.49 | 22.39 | 22.39 | 37,732 | +0.03(+0.14%) |
Jul 29, 2015 | 22.31 | 22.37 | 22.27 | 22.36 | 35,057 | +0.07(+0.31%) |
Jul 28, 2015 | 22.31 | 22.34 | 22.26 | 22.29 | 44,067 | +0.01(+0.04%) |
Jul 27, 2015 | 22.31 | 22.35 | 22.24 | 22.28 | 117,183 | -0.10(-0.45%) |
Jul 24, 2015 | 22.37 | 22.42 | 22.35 | 22.38 | 125,931 | +0.07(+0.31%) |
Jul 23, 2015 | 22.38 | 22.38 | 22.28 | 22.31 | 69,458 | -0.06(-0.28%) |
Jul 22, 2015 | 22.33 | 22.39 | 22.32 | 22.38 | 154,180 | +0.11(+0.49%) |
Jul 21, 2015 | 22.38 | 22.38 | 22.24 | 22.27 | 46,930 | -0.12(-0.52%) |
Jul 20, 2015 | 22.41 | 22.43 | 22.34 | 22.38 | 26,263 | +0.02(+0.10%) |
Jul 17, 2015 | 22.43 | 22.43 | 22.32 | 22.36 | 58,268 | +0.08(+0.35%) |
Jul 16, 2015 | 22.35 | 22.35 | 22.24 | 22.28 | 1,746,870 | +0.07(+0.32%) |
Jul 15, 2015 | 22.20 | 22.25 | 22.20 | 22.21 | 47,483 | +0.13(+0.60%) |
Jul 14, 2015 | 22.06 | 22.13 | 22.06 | 22.08 | 22,357 | -0.04(-0.18%) |
Jul 13, 2015 | 22.05 | 22.17 | 22.05 | 22.12 | 42,358 | +0.11(+0.50%) |
Jul 10, 2015 | 21.97 | 22.06 | 21.97 | 22.01 | 80,931 | -0.05(-0.25%) |
Jul 09, 2015 | 22.12 | 22.12 | 22.02 | 22.06 | 63,290 | +0.04(+0.18%) |
Jul 08, 2015 | 22.46 | 22.46 | 22.01 | 22.02 | 25,130 | -0.13(-0.60%) |
Jul 07, 2015 | 22.24 | 22.24 | 22.09 | 22.16 | 25,203 | +0.12(+0.57%) |
Jul 06, 2015 | 22.11 | 22.11 | 21.98 | 22.03 | 49,367 | +0.05(+0.25%) |
Jul 02, 2015 | 22.02 | 21.98 | 21.98 | 21.98 | 40,944 | -0.03(-0.14%) |
Jul 01, 2015 | 22.26 | 22.26 | 21.95 | 22.01 | 35,634 | +0.15(+0.68%) |
Jun 30, 2015 | 21.79 | 21.89 | 21.77 | 21.86 | 24,593 | +0.07(+0.32%) |
Jun 29, 2015 | 21.93 | 21.93 | 21.75 | 21.79 | 47,327 | -0.11(-0.50%) |
Jun 26, 2015 | 21.93 | 21.93 | 21.83 | 21.90 | 61,078 | +0.09(+0.39%) |
Jun 25, 2015 | 21.83 | 21.83 | 21.76 | 21.81 | 52,664 | -0.02(-0.09%) |
Jun 24, 2015 | 21.88 | 21.88 | 21.81 | 21.83 | 107,157 | +0.03(+0.13%) |
Jun 23, 2015 | 21.81 | 21.86 | 21.75 | 21.81 | 81,067 | +0.17(+0.79%) |
Jun 22, 2015 | 21.59 | 21.68 | 21.57 | 21.64 | 55,613 | +0.05(+0.22%) |
Jun 19, 2015 | 21.63 | 21.64 | 21.55 | 21.59 | 67,629 | +0.05(+0.22%) |
Jun 18, 2015 | 21.53 | 21.61 | 21.45 | 21.54 | 7,251,160 | -0.07(-0.34%) |
Jun 17, 2015 | 21.77 | 21.86 | 21.59 | 21.62 | 321,679 | -0.16(-0.73%) |
Jun 16, 2015 | 21.80 | 21.80 | 21.74 | 21.78 | 173,950 | +0.05(+0.21%) |
Jun 15, 2015 | 21.84 | 21.84 | 21.73 | 21.73 | 50,231 | -0.05(-0.25%) |
Jun 12, 2015 | 21.79 | 21.83 | 21.72 | 21.78 | 102,797 | +0.03(+0.14%) |
Jun 11, 2015 | 21.79 | 21.82 | 21.74 | 21.75 | 33,730 | +0.08(+0.36%) |
Jun 10, 2015 | 21.68 | 21.74 | 21.66 | 21.67 | 84,506 | -0.16(-0.75%) |
Jun 09, 2015 | 21.90 | 21.91 | 21.82 | 21.84 | 56,226 | -0.02(-0.11%) |
Jun 08, 2015 | 22.00 | 22.00 | 21.85 | 21.86 | 76,519 | -0.21(-0.95%) |
Jun 05, 2015 | 22.17 | 22.21 | 22.06 | 22.07 | 57,168 | +0.15(+0.68%) |
Jun 04, 2015 | 21.88 | 21.94 | 21.83 | 21.92 | 196,866 | +0.07(+0.32%) |
Jun 03, 2015 | 21.58 | 21.95 | 21.58 | 21.85 | 377,223 | -0.05(-0.21%) |
Jun 02, 2015 | 22.04 | 22.04 | 21.85 | 21.90 | 441,712 | -0.30(-1.35%) |
Jun 01, 2015 | 22.24 | 22.24 | 22.08 | 22.20 | 143,707 | +0.10(+0.47%) |
May 29, 2015 | 22.52 | 22.52 | 22.04 | 22.10 | 59,443 | +0.00(+0.00%) |
May 28, 2015 | 22.19 | 22.19 | 22.07 | 22.10 | 397,821 | +0.00(+0.00%) |
May 27, 2015 | 22.23 | 22.23 | 22.08 | 22.09 | 67,279 | +0.01(+0.07%) |
May 26, 2015 | 22.02 | 22.11 | 22.01 | 22.08 | 128,818 | +0.23(+1.04%) |
May 22, 2015 | 21.85 | 21.85 | 21.85 | 21.85 | 80,862 | +0.14(+0.65%) |
May 21, 2015 | 21.72 | 21.73 | 21.67 | 21.71 | 66,767 | +0.00(+0.00%) |
May 20, 2015 | 21.81 | 21.81 | 21.66 | 21.71 | 124,790 | +0.00(+0.00%) |
May 19, 2015 | 21.73 | 21.73 | 21.66 | 21.71 | 1,323,716 | +0.23(+1.05%) |
May 18, 2015 | 21.50 | 21.53 | 21.40 | 21.49 | 90,190 | +0.18(+0.83%) |
May 15, 2015 | 21.40 | 21.45 | 21.29 | 21.31 | 134,634 | -0.01(-0.06%) |
May 14, 2015 | 21.34 | 21.39 | 21.29 | 21.32 | 965,339 | -0.10(-0.47%) |
May 13, 2015 | 21.44 | 21.44 | 21.36 | 21.43 | 6,822,119 | -0.13(-0.61%) |
May 12, 2015 | 21.60 | 21.60 | 21.50 | 21.56 | 332,987 | -0.10(-0.47%) |
May 11, 2015 | 21.58 | 21.68 | 21.46 | 21.66 | 1,004,695 | +0.09(+0.43%) |
May 08, 2015 | 21.57 | 21.62 | 21.52 | 21.57 | 69,877 | -0.05(-0.25%) |
May 07, 2015 | 21.60 | 21.64 | 21.57 | 21.62 | 69,795 | +0.10(+0.47%) |
May 06, 2015 | 21.57 | 21.57 | 21.43 | 21.52 | 129,733 | -0.13(-0.61%) |
May 05, 2015 | 21.74 | 21.75 | 21.62 | 21.65 | 38,743 | -0.09(-0.43%) |
May 04, 2015 | 21.76 | 21.76 | 21.71 | 21.74 | 97,074 | +0.02(+0.11%) |