Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.58 | 18.81 | 18.51 | 18.65 | 1,502,650 | +0.07(+0.40%) |
Jul 30, 2015 | 18.36 | 18.64 | 18.36 | 18.57 | 1,630,856 | +0.19(+1.05%) |
Jul 29, 2015 | 18.19 | 18.40 | 18.14 | 18.38 | 1,344,013 | +0.19(+1.06%) |
Jul 28, 2015 | 17.98 | 18.20 | 17.85 | 18.19 | 1,470,678 | +0.33(+1.86%) |
Jul 27, 2015 | 17.73 | 18.15 | 17.67 | 17.85 | 1,907,427 | -0.08(-0.46%) |
Jul 24, 2015 | 18.07 | 18.19 | 17.84 | 17.94 | 2,194,748 | -0.10(-0.56%) |
Jul 23, 2015 | 18.19 | 18.34 | 17.99 | 18.04 | 1,746,370 | -0.03(-0.15%) |
Jul 22, 2015 | 18.15 | 18.31 | 18.02 | 18.07 | 2,037,464 | -0.33(-1.80%) |
Jul 21, 2015 | 18.27 | 18.56 | 18.23 | 18.40 | 1,356,236 | +0.16(+0.86%) |
Jul 20, 2015 | 18.46 | 18.50 | 18.20 | 18.24 | 1,796,934 | -0.18(-1.00%) |
Jul 17, 2015 | 18.56 | 18.56 | 18.31 | 18.43 | 919,640 | -0.19(-1.04%) |
Jul 16, 2015 | 18.49 | 18.70 | 18.45 | 18.62 | 1,866,109 | +0.28(+1.51%) |
Jul 15, 2015 | 18.79 | 18.82 | 18.32 | 18.34 | 2,606,249 | -0.53(-2.83%) |
Jul 14, 2015 | 18.76 | 18.96 | 18.66 | 18.88 | 1,738,699 | +0.13(+0.69%) |
Jul 13, 2015 | 19.01 | 19.01 | 18.69 | 18.75 | 1,286,827 | -0.14(-0.73%) |
Jul 10, 2015 | 18.97 | 19.01 | 18.75 | 18.89 | 1,661,502 | +0.26(+1.38%) |
Jul 09, 2015 | 18.91 | 19.00 | 18.62 | 18.63 | 1,740,227 | -0.04(-0.20%) |
Jul 08, 2015 | 18.86 | 18.89 | 18.56 | 18.66 | 3,118,698 | -0.43(-2.27%) |
Jul 07, 2015 | 19.07 | 19.15 | 18.68 | 19.10 | 2,218,172 | +0.00(+0.00%) |
Jul 06, 2015 | 19.18 | 19.43 | 18.95 | 19.10 | 2,887,915 | -0.33(-1.71%) |
Jul 02, 2015 | 19.29 | 19.43 | 19.43 | 19.43 | 1,970,547 | -0.02(-0.09%) |
Jul 01, 2015 | 19.80 | 19.80 | 19.35 | 19.45 | 3,181,054 | -0.16(-0.80%) |
Jun 30, 2015 | 19.84 | 19.84 | 19.48 | 19.60 | 2,865,529 | -0.07(-0.37%) |
Jun 29, 2015 | 19.96 | 20.11 | 19.62 | 19.68 | 3,301,932 | -0.56(-2.78%) |
Jun 26, 2015 | 20.29 | 20.33 | 20.00 | 20.24 | 5,089,348 | -0.06(-0.27%) |
Jun 25, 2015 | 20.55 | 20.58 | 20.23 | 20.29 | 2,321,410 | -0.22(-1.08%) |
Jun 24, 2015 | 20.72 | 20.76 | 20.40 | 20.52 | 2,948,176 | -0.29(-1.42%) |
Jun 23, 2015 | 20.88 | 20.97 | 20.71 | 20.81 | 2,171,717 | -0.07(-0.35%) |
Jun 22, 2015 | 21.04 | 21.11 | 20.73 | 20.88 | 2,605,443 | +0.07(+0.35%) |
Jun 19, 2015 | 20.68 | 21.05 | 20.65 | 20.81 | 5,294,486 | +0.07(+0.36%) |
Jun 18, 2015 | 21.05 | 21.44 | 20.61 | 20.74 | 9,377,548 | -1.67(-7.44%) |
Jun 17, 2015 | 22.73 | 22.80 | 22.35 | 22.40 | 3,005,564 | -0.24(-1.06%) |
Jun 16, 2015 | 22.18 | 22.68 | 22.18 | 22.64 | 2,496,200 | +0.47(+2.12%) |
Jun 15, 2015 | 22.42 | 22.47 | 21.96 | 22.17 | 2,711,436 | -0.06(-0.25%) |
Jun 12, 2015 | 22.21 | 22.31 | 22.14 | 22.23 | 943,031 | -0.05(-0.21%) |
Jun 11, 2015 | 22.23 | 22.38 | 22.12 | 22.27 | 1,793,856 | +0.18(+0.79%) |
Jun 10, 2015 | 21.96 | 22.16 | 21.85 | 22.10 | 1,358,905 | +0.28(+1.27%) |
Jun 09, 2015 | 21.90 | 22.02 | 21.60 | 21.82 | 2,005,048 | -0.13(-0.59%) |
Jun 08, 2015 | 22.35 | 22.41 | 21.89 | 21.95 | 1,453,144 | -0.36(-1.61%) |
Jun 05, 2015 | 22.01 | 22.34 | 21.90 | 22.31 | 1,306,099 | +0.23(+1.04%) |
Jun 04, 2015 | 22.09 | 22.28 | 21.97 | 22.08 | 1,749,859 | -0.10(-0.46%) |
Jun 03, 2015 | 22.17 | 22.41 | 22.15 | 22.18 | 2,558,052 | +0.11(+0.50%) |
Jun 02, 2015 | 22.19 | 22.27 | 22.01 | 22.07 | 1,388,597 | -0.18(-0.79%) |
Jun 01, 2015 | 22.62 | 22.64 | 22.22 | 22.25 | 1,691,832 | -0.38(-1.67%) |
May 29, 2015 | 22.66 | 22.74 | 22.39 | 22.62 | 1,207,202 | -0.04(-0.16%) |
May 28, 2015 | 22.69 | 22.82 | 22.61 | 22.66 | 1,218,580 | -0.05(-0.20%) |
May 27, 2015 | 22.41 | 22.71 | 22.30 | 22.71 | 2,281,219 | +0.30(+1.36%) |
May 26, 2015 | 22.50 | 22.56 | 22.21 | 22.40 | 1,504,910 | -0.22(-0.98%) |
May 22, 2015 | 22.47 | 22.62 | 22.62 | 22.62 | 734,244 | +0.10(+0.45%) |
May 21, 2015 | 22.70 | 22.80 | 22.48 | 22.52 | 1,072,193 | -0.24(-1.05%) |
May 20, 2015 | 22.64 | 22.80 | 22.51 | 22.76 | 1,070,878 | +0.17(+0.77%) |
May 19, 2015 | 22.84 | 22.97 | 22.58 | 22.59 | 1,755,862 | -0.28(-1.21%) |
May 18, 2015 | 22.35 | 22.93 | 22.23 | 22.86 | 2,645,833 | +0.48(+2.14%) |
May 15, 2015 | 22.29 | 22.39 | 22.20 | 22.38 | 1,735,200 | +0.06(+0.29%) |
May 14, 2015 | 21.89 | 22.33 | 21.73 | 22.32 | 1,571,531 | +0.63(+2.89%) |
May 13, 2015 | 21.51 | 21.82 | 21.46 | 21.69 | 1,305,290 | +0.22(+1.03%) |
May 12, 2015 | 21.45 | 21.57 | 21.26 | 21.47 | 987,335 | -0.05(-0.21%) |
May 11, 2015 | 21.42 | 21.58 | 21.39 | 21.52 | 763,410 | +0.06(+0.30%) |
May 08, 2015 | 21.50 | 21.56 | 21.40 | 21.45 | 1,120,027 | +0.18(+0.86%) |
May 07, 2015 | 21.03 | 21.34 | 20.95 | 21.27 | 1,592,452 | +0.27(+1.27%) |
May 06, 2015 | 21.22 | 21.30 | 20.86 | 21.01 | 1,118,684 | -0.08(-0.39%) |
May 05, 2015 | 21.34 | 21.51 | 21.06 | 21.09 | 1,690,893 | -0.31(-1.46%) |
May 04, 2015 | 21.12 | 21.48 | 21.12 | 21.40 | 1,789,270 | +0.33(+1.57%) |