Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.52 | 20.63 | 20.45 | 20.59 | 1,850,435 | +0.21(+1.05%) |
Jul 30, 2015 | 20.03 | 20.49 | 20.00 | 20.38 | 2,009,864 | +0.24(+1.20%) |
Jul 29, 2015 | 19.87 | 20.16 | 19.78 | 20.14 | 1,208,316 | +0.20(+1.01%) |
Jul 28, 2015 | 19.58 | 20.04 | 19.51 | 19.93 | 1,923,082 | +0.29(+1.48%) |
Jul 27, 2015 | 19.26 | 19.71 | 19.25 | 19.64 | 1,386,197 | +0.39(+2.01%) |
Jul 24, 2015 | 19.28 | 19.31 | 19.16 | 19.26 | 1,224,026 | +0.01(+0.07%) |
Jul 23, 2015 | 19.44 | 19.44 | 19.08 | 19.24 | 1,262,798 | -0.19(-1.00%) |
Jul 22, 2015 | 19.42 | 19.60 | 19.38 | 19.44 | 1,452,629 | -0.01(-0.04%) |
Jul 21, 2015 | 19.60 | 19.71 | 19.39 | 19.44 | 904,891 | -0.21(-1.09%) |
Jul 20, 2015 | 19.78 | 19.78 | 19.52 | 19.66 | 882,867 | -0.15(-0.73%) |
Jul 17, 2015 | 20.22 | 20.27 | 19.76 | 19.80 | 1,075,517 | -0.46(-2.25%) |
Jul 16, 2015 | 20.04 | 20.28 | 20.00 | 20.26 | 1,743,318 | +0.25(+1.24%) |
Jul 15, 2015 | 19.87 | 20.06 | 19.73 | 20.01 | 1,997,066 | +0.13(+0.66%) |
Jul 14, 2015 | 19.96 | 20.05 | 19.84 | 19.88 | 1,215,738 | -0.08(-0.42%) |
Jul 13, 2015 | 19.92 | 20.06 | 19.87 | 19.96 | 1,251,302 | +0.06(+0.31%) |
Jul 10, 2015 | 19.87 | 20.07 | 19.79 | 19.90 | 808,081 | +0.08(+0.38%) |
Jul 09, 2015 | 20.15 | 20.25 | 19.82 | 19.82 | 934,537 | -0.24(-1.17%) |
Jul 08, 2015 | 20.27 | 20.29 | 20.03 | 20.06 | 1,350,182 | -0.25(-1.23%) |
Jul 07, 2015 | 20.06 | 20.34 | 19.99 | 20.31 | 1,388,034 | +0.33(+1.65%) |
Jul 06, 2015 | 20.01 | 20.11 | 19.76 | 19.98 | 1,765,060 | -0.09(-0.44%) |
Jul 02, 2015 | 19.78 | 20.07 | 20.07 | 20.07 | 1,701,374 | +0.39(+1.99%) |
Jul 01, 2015 | 19.64 | 19.73 | 19.52 | 19.68 | 1,594,603 | +0.08(+0.38%) |
Jun 30, 2015 | 19.74 | 19.83 | 19.40 | 19.60 | 2,089,229 | -0.08(-0.42%) |
Jun 29, 2015 | 19.80 | 19.99 | 19.66 | 19.68 | 1,415,592 | -0.18(-0.90%) |
Jun 26, 2015 | 19.61 | 19.88 | 19.52 | 19.86 | 2,271,903 | +0.21(+1.05%) |
Jun 25, 2015 | 19.96 | 20.10 | 19.63 | 19.66 | 864,165 | -0.30(-1.48%) |
Jun 24, 2015 | 20.01 | 20.12 | 19.94 | 19.95 | 1,454,539 | -0.11(-0.55%) |
Jun 23, 2015 | 20.18 | 20.27 | 19.93 | 20.06 | 1,160,639 | -0.14(-0.71%) |
Jun 22, 2015 | 20.18 | 20.23 | 20.01 | 20.21 | 1,066,553 | +0.12(+0.58%) |
Jun 19, 2015 | 20.25 | 20.33 | 20.08 | 20.09 | 1,643,421 | -0.15(-0.75%) |
Jun 18, 2015 | 20.10 | 20.36 | 20.10 | 20.24 | 1,156,845 | +0.14(+0.68%) |
Jun 17, 2015 | 19.98 | 20.19 | 19.95 | 20.10 | 1,288,543 | +0.13(+0.65%) |
Jun 16, 2015 | 19.82 | 20.00 | 19.77 | 19.97 | 1,096,014 | +0.10(+0.52%) |
Jun 15, 2015 | 19.94 | 20.02 | 19.76 | 19.87 | 1,902,095 | -0.13(-0.65%) |
Jun 12, 2015 | 20.16 | 20.19 | 19.95 | 20.00 | 900,807 | -0.21(-1.02%) |
Jun 11, 2015 | 20.18 | 20.27 | 20.04 | 20.21 | 2,196,268 | +0.14(+0.68%) |
Jun 10, 2015 | 20.13 | 20.31 | 20.05 | 20.07 | 2,365,141 | +0.07(+0.34%) |
Jun 09, 2015 | 20.33 | 20.47 | 19.93 | 20.00 | 3,452,814 | -0.43(-2.08%) |
Jun 08, 2015 | 20.56 | 20.56 | 20.34 | 20.43 | 1,248,184 | -0.19(-0.90%) |
Jun 05, 2015 | 20.40 | 20.67 | 20.28 | 20.61 | 1,679,489 | +0.05(+0.27%) |
Jun 04, 2015 | 20.72 | 20.88 | 20.51 | 20.56 | 1,810,615 | -0.24(-1.16%) |
Jun 03, 2015 | 20.94 | 21.05 | 20.78 | 20.80 | 2,235,260 | -0.16(-0.79%) |
Jun 02, 2015 | 21.37 | 21.37 | 20.93 | 20.96 | 2,291,569 | -0.51(-2.40%) |
Jun 01, 2015 | 21.61 | 21.69 | 21.43 | 21.47 | 2,034,388 | -0.14(-0.63%) |
May 29, 2015 | 21.65 | 21.73 | 21.53 | 21.61 | 1,634,872 | -0.02(-0.10%) |
May 28, 2015 | 21.58 | 21.66 | 21.48 | 21.63 | 1,301,903 | +0.05(+0.25%) |
May 27, 2015 | 21.52 | 21.62 | 21.44 | 21.58 | 1,315,292 | +0.15(+0.70%) |
May 26, 2015 | 21.66 | 21.70 | 21.36 | 21.43 | 1,545,901 | -0.25(-1.17%) |
May 22, 2015 | 21.76 | 21.68 | 21.68 | 21.68 | 1,137,747 | -0.08(-0.38%) |
May 21, 2015 | 21.80 | 21.95 | 21.67 | 21.76 | 1,248,097 | -0.08(-0.35%) |
May 20, 2015 | 21.82 | 21.91 | 21.74 | 21.84 | 1,035,920 | +0.01(+0.06%) |
May 19, 2015 | 21.91 | 21.98 | 21.74 | 21.82 | 847,645 | -0.16(-0.72%) |
May 18, 2015 | 21.87 | 22.07 | 21.80 | 21.98 | 881,706 | +0.03(+0.16%) |
May 15, 2015 | 21.76 | 22.00 | 21.65 | 21.95 | 1,474,112 | +0.19(+0.85%) |
May 14, 2015 | 21.51 | 21.79 | 21.48 | 21.76 | 850,298 | +0.35(+1.63%) |
May 13, 2015 | 21.52 | 21.67 | 21.32 | 21.41 | 1,483,686 | -0.02(-0.10%) |
May 12, 2015 | 21.76 | 21.79 | 21.41 | 21.43 | 2,332,613 | -0.40(-1.82%) |
May 11, 2015 | 21.87 | 22.04 | 21.75 | 21.83 | 1,583,961 | -0.10(-0.44%) |
May 08, 2015 | 22.08 | 22.12 | 21.80 | 21.93 | 2,103,918 | +0.00(+0.00%) |
May 07, 2015 | 22.11 | 22.22 | 21.86 | 21.93 | 1,987,534 | -0.03(-0.13%) |
May 06, 2015 | 21.99 | 22.04 | 21.84 | 21.95 | 2,326,946 | -0.01(-0.03%) |
May 05, 2015 | 22.31 | 22.38 | 21.91 | 21.96 | 1,543,973 | -0.40(-1.81%) |
May 04, 2015 | 22.14 | 22.48 | 22.14 | 22.37 | 1,139,284 | +0.16(+0.71%) |