Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.12 | 21.24 | 21.02 | 21.08 | 13,430 | +0.09(+0.43%) |
Jul 30, 2015 | 20.89 | 20.99 | 20.89 | 20.99 | 15,611 | +0.01(+0.03%) |
Jul 29, 2015 | 20.79 | 20.98 | 20.79 | 20.98 | 8,445 | +0.14(+0.67%) |
Jul 28, 2015 | 20.70 | 20.88 | 20.54 | 20.84 | 12,387 | +0.15(+0.73%) |
Jul 27, 2015 | 20.77 | 20.77 | 20.69 | 20.69 | 8,053 | -0.20(-0.94%) |
Jul 24, 2015 | 21.09 | 21.09 | 20.89 | 20.89 | 5,037 | -0.30(-1.43%) |
Jul 23, 2015 | 21.47 | 21.51 | 21.19 | 21.19 | 10,026 | -0.23(-1.06%) |
Jul 22, 2015 | 21.33 | 21.42 | 21.32 | 21.42 | 7,613 | +0.04(+0.19%) |
Jul 21, 2015 | 21.54 | 21.55 | 21.35 | 21.38 | 6,299 | -0.06(-0.30%) |
Jul 20, 2015 | 21.45 | 21.51 | 21.42 | 21.44 | 20,513 | -0.13(-0.62%) |
Jul 17, 2015 | 21.60 | 21.60 | 21.52 | 21.57 | 10,653 | -0.09(-0.43%) |
Jul 16, 2015 | 21.67 | 21.67 | 21.65 | 21.66 | 4,926 | +0.13(+0.59%) |
Jul 15, 2015 | 21.64 | 21.69 | 21.52 | 21.54 | 8,771 | -0.13(-0.59%) |
Jul 14, 2015 | 21.68 | 21.70 | 21.66 | 21.67 | 6,489 | +0.09(+0.43%) |
Jul 13, 2015 | 21.44 | 21.57 | 21.44 | 21.57 | 17,320 | +0.29(+1.35%) |
Jul 10, 2015 | 21.26 | 21.31 | 21.25 | 21.28 | 12,421 | +0.23(+1.11%) |
Jul 09, 2015 | 21.05 | 21.08 | 21.05 | 21.05 | 2,766 | +0.10(+0.45%) |
Jul 08, 2015 | 21.13 | 21.14 | 20.90 | 20.96 | 37,802 | -0.22(-1.04%) |
Jul 07, 2015 | 21.13 | 21.18 | 21.13 | 21.17 | 10,404 | -0.06(-0.27%) |
Jul 06, 2015 | 21.13 | 21.25 | 21.12 | 21.23 | 30,986 | -0.02(-0.08%) |
Jul 02, 2015 | 21.45 | 21.25 | 21.25 | 21.25 | 22,534 | -0.12(-0.55%) |
Jul 01, 2015 | 21.39 | 21.39 | 21.37 | 21.37 | 3,005 | +0.03(+0.13%) |
Jun 30, 2015 | 21.41 | 21.42 | 21.28 | 21.34 | 16,543 | +0.12(+0.57%) |
Jun 29, 2015 | 21.59 | 21.59 | 21.22 | 21.22 | 7,030 | -0.61(-2.80%) |
Jun 26, 2015 | 21.88 | 21.88 | 21.72 | 21.83 | 38,832 | +0.03(+0.13%) |
Jun 25, 2015 | 21.97 | 21.97 | 21.80 | 21.80 | 13,787 | -0.03(-0.16%) |
Jun 24, 2015 | 22.03 | 22.03 | 21.84 | 21.84 | 11,593 | -0.22(-1.02%) |
Jun 23, 2015 | 21.98 | 22.06 | 21.98 | 22.06 | 4,638 | +0.10(+0.45%) |
Jun 22, 2015 | 21.95 | 21.97 | 21.95 | 21.96 | 4,874 | +0.11(+0.50%) |
Jun 19, 2015 | 21.89 | 21.91 | 21.85 | 21.85 | 4,312 | +0.01(+0.02%) |
Jun 18, 2015 | 21.86 | 21.87 | 21.83 | 21.85 | 12,054 | +0.25(+1.16%) |
Jun 17, 2015 | 21.70 | 21.71 | 21.57 | 21.60 | 13,324 | -0.03(-0.13%) |
Jun 16, 2015 | 21.45 | 21.62 | 21.45 | 21.62 | 6,025 | +0.11(+0.51%) |
Jun 15, 2015 | 21.42 | 21.52 | 21.23 | 21.52 | 15,808 | -0.03(-0.12%) |
Jun 12, 2015 | 21.49 | 21.56 | 21.47 | 21.54 | 17,071 | -0.02(-0.10%) |
Jun 11, 2015 | 21.58 | 21.59 | 21.55 | 21.56 | 5,127 | -0.00(-0.00%) |
Jun 10, 2015 | 21.41 | 21.62 | 21.33 | 21.56 | 22,063 | +0.31(+1.46%) |
Jun 09, 2015 | 21.29 | 21.32 | 21.12 | 21.25 | 48,461 | -0.10(-0.48%) |
Jun 08, 2015 | 21.43 | 21.43 | 21.29 | 21.36 | 12,910 | -0.05(-0.21%) |
Jun 05, 2015 | 21.33 | 21.41 | 21.32 | 21.40 | 9,114 | +0.10(+0.49%) |
Jun 04, 2015 | 21.43 | 21.43 | 21.26 | 21.30 | 19,875 | -0.23(-1.06%) |
Jun 03, 2015 | 21.36 | 21.54 | 21.36 | 21.53 | 20,724 | +0.23(+1.07%) |
Jun 02, 2015 | 21.14 | 21.42 | 21.14 | 21.30 | 10,252 | +0.07(+0.34%) |
Jun 01, 2015 | 21.34 | 21.36 | 21.12 | 21.23 | 33,811 | +0.01(+0.07%) |
May 29, 2015 | 21.28 | 21.30 | 21.18 | 21.21 | 9,389 | -0.07(-0.34%) |
May 28, 2015 | 21.21 | 21.29 | 21.19 | 21.29 | 14,284 | +0.01(+0.05%) |
May 27, 2015 | 21.11 | 21.31 | 21.01 | 21.27 | 15,822 | +0.19(+0.89%) |
May 26, 2015 | 21.23 | 21.23 | 20.99 | 21.09 | 28,245 | -0.23(-1.08%) |
May 22, 2015 | 21.36 | 21.32 | 21.32 | 21.32 | 104,368 | -0.06(-0.28%) |
May 21, 2015 | 21.39 | 21.39 | 21.34 | 21.38 | 9,330 | -0.03(-0.12%) |
May 20, 2015 | 21.44 | 21.44 | 21.30 | 21.40 | 11,724 | +0.09(+0.41%) |
May 19, 2015 | 21.32 | 21.38 | 21.30 | 21.32 | 27,824 | -0.06(-0.26%) |
May 18, 2015 | 21.17 | 21.37 | 21.17 | 21.37 | 12,385 | +0.22(+1.03%) |
May 15, 2015 | 21.12 | 21.15 | 21.07 | 21.15 | 15,223 | +0.01(+0.05%) |
May 14, 2015 | 21.01 | 21.15 | 20.98 | 21.14 | 11,741 | +0.14(+0.67%) |
May 13, 2015 | 20.97 | 21.00 | 20.96 | 21.00 | 4,366 | +0.01(+0.04%) |
May 12, 2015 | 20.88 | 21.02 | 20.68 | 20.99 | 33,777 | -0.02(-0.12%) |
May 11, 2015 | 21.11 | 21.11 | 21.02 | 21.02 | 3,875 | +0.08(+0.38%) |
May 08, 2015 | 21.02 | 21.02 | 20.93 | 20.94 | 9,608 | +0.12(+0.59%) |
May 07, 2015 | 20.75 | 20.86 | 20.75 | 20.81 | 29,115 | +0.14(+0.68%) |
May 06, 2015 | 20.74 | 20.74 | 20.59 | 20.67 | 21,378 | +0.07(+0.32%) |
May 05, 2015 | 20.96 | 20.96 | 20.61 | 20.61 | 8,954 | -0.33(-1.57%) |
May 04, 2015 | 20.89 | 21.08 | 20.89 | 20.94 | 56,160 | +0.10(+0.49%) |