Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.11 | 20.26 | 19.78 | 20.11 | 2,043,152 | +0.05(+0.25%) |
Jul 30, 2015 | 20.01 | 20.41 | 20.01 | 20.06 | 2,143,878 | -0.05(-0.25%) |
Jul 29, 2015 | 19.48 | 20.16 | 19.46 | 20.11 | 3,283,415 | +0.58(+2.96%) |
Jul 28, 2015 | 19.31 | 19.58 | 18.35 | 19.53 | 6,275,544 | +0.35(+1.83%) |
Jul 27, 2015 | 19.71 | 19.73 | 19.16 | 19.18 | 4,971,872 | -0.75(-3.78%) |
Jul 24, 2015 | 19.88 | 20.26 | 19.78 | 19.93 | 3,225,133 | -0.11(-0.56%) |
Jul 23, 2015 | 20.84 | 20.89 | 19.91 | 20.05 | 5,582,086 | -0.77(-3.68%) |
Jul 22, 2015 | 20.99 | 21.37 | 20.81 | 20.81 | 3,127,884 | -0.35(-1.66%) |
Jul 21, 2015 | 20.64 | 21.22 | 20.39 | 21.17 | 4,163,273 | +0.78(+3.82%) |
Jul 20, 2015 | 20.89 | 21.07 | 20.34 | 20.39 | 4,989,173 | -0.48(-2.29%) |
Jul 17, 2015 | 21.62 | 21.64 | 20.76 | 20.87 | 8,764,361 | -0.78(-3.60%) |
Jul 16, 2015 | 21.77 | 21.97 | 21.62 | 21.64 | 2,015,628 | +0.03(+0.12%) |
Jul 15, 2015 | 22.27 | 22.32 | 21.57 | 21.62 | 2,674,103 | -0.63(-2.82%) |
Jul 14, 2015 | 22.25 | 22.30 | 22.10 | 22.25 | 2,475,296 | +0.05(+0.23%) |
Jul 13, 2015 | 22.27 | 22.27 | 21.95 | 22.20 | 4,759,687 | +0.10(+0.45%) |
Jul 10, 2015 | 22.02 | 22.25 | 21.90 | 22.10 | 2,872,805 | +0.20(+0.92%) |
Jul 09, 2015 | 22.12 | 22.25 | 21.87 | 21.90 | 1,837,092 | -0.06(-0.29%) |
Jul 08, 2015 | 22.30 | 22.47 | 21.90 | 21.96 | 3,700,368 | -0.39(-1.74%) |
Jul 07, 2015 | 22.30 | 22.57 | 22.00 | 22.35 | 4,347,911 | +0.00(+0.00%) |
Jul 06, 2015 | 22.22 | 22.42 | 22.15 | 22.35 | 4,030,903 | +0.10(+0.45%) |
Jul 02, 2015 | 21.95 | 22.25 | 22.25 | 22.25 | 5,636,433 | +0.25(+1.14%) |
Jul 01, 2015 | 21.95 | 22.05 | 21.80 | 22.00 | 3,096,943 | +0.23(+1.04%) |
Jun 30, 2015 | 21.77 | 22.00 | 21.61 | 21.77 | 3,033,954 | +0.15(+0.70%) |
Jun 29, 2015 | 22.05 | 22.21 | 21.47 | 21.62 | 7,632,672 | -0.63(-2.82%) |
Jun 26, 2015 | 22.32 | 22.47 | 22.12 | 22.25 | 26,408,436 | -0.01(-0.06%) |
Jun 25, 2015 | 22.52 | 22.52 | 22.25 | 22.26 | 11,213,779 | -0.09(-0.39%) |
Jun 24, 2015 | 22.60 | 22.73 | 22.25 | 22.35 | 10,456,274 | -0.55(-2.41%) |
Jun 23, 2015 | 22.78 | 22.98 | 22.70 | 22.90 | 5,653,128 | +0.15(+0.66%) |
Jun 22, 2015 | 22.98 | 23.00 | 22.62 | 22.75 | 3,521,620 | -0.10(-0.44%) |
Jun 19, 2015 | 23.10 | 23.25 | 22.81 | 22.85 | 4,839,734 | -0.18(-0.76%) |
Jun 18, 2015 | 22.57 | 23.03 | 22.57 | 23.03 | 7,072,700 | +0.47(+2.06%) |
Jun 17, 2015 | 22.75 | 22.85 | 22.52 | 22.56 | 2,808,774 | -0.16(-0.72%) |
Jun 16, 2015 | 22.75 | 22.83 | 22.68 | 22.73 | 2,456,003 | +0.00(+0.00%) |
Jun 15, 2015 | 23.03 | 23.08 | 22.70 | 22.73 | 1,974,505 | -0.35(-1.53%) |
Jun 12, 2015 | 23.13 | 23.23 | 23.03 | 23.08 | 3,602,229 | +0.05(+0.22%) |
Jun 11, 2015 | 23.08 | 23.20 | 22.99 | 23.03 | 4,595,977 | -0.10(-0.43%) |
Jun 10, 2015 | 23.05 | 23.20 | 22.90 | 23.13 | 2,739,963 | +0.23(+0.99%) |
Jun 09, 2015 | 23.05 | 23.25 | 22.83 | 22.90 | 3,666,409 | -0.08(-0.33%) |
Jun 08, 2015 | 23.28 | 23.35 | 22.98 | 22.98 | 3,355,193 | -0.38(-1.61%) |
Jun 05, 2015 | 23.30 | 23.40 | 23.23 | 23.35 | 1,309,965 | -0.08(-0.32%) |
Jun 04, 2015 | 23.30 | 23.50 | 23.29 | 23.43 | 888,362 | +0.00(+0.00%) |
Jun 03, 2015 | 23.33 | 23.48 | 23.20 | 23.43 | 1,414,307 | +0.15(+0.65%) |
Jun 02, 2015 | 23.33 | 23.53 | 23.23 | 23.28 | 1,341,741 | -0.18(-0.75%) |
Jun 01, 2015 | 23.38 | 23.53 | 23.15 | 23.45 | 2,080,096 | +0.15(+0.65%) |
May 29, 2015 | 23.38 | 23.48 | 23.28 | 23.30 | 1,406,628 | -0.08(-0.32%) |
May 28, 2015 | 23.18 | 23.38 | 23.10 | 23.38 | 1,137,873 | +0.10(+0.43%) |
May 27, 2015 | 23.18 | 23.30 | 23.13 | 23.28 | 1,298,882 | +0.13(+0.54%) |
May 26, 2015 | 23.33 | 23.45 | 23.08 | 23.15 | 3,871,535 | -0.25(-1.07%) |
May 22, 2015 | 23.33 | 23.40 | 23.40 | 23.40 | 1,328,386 | -0.03(-0.11%) |
May 21, 2015 | 23.28 | 23.53 | 23.20 | 23.43 | 1,744,297 | +0.10(+0.43%) |
May 20, 2015 | 23.25 | 23.40 | 23.00 | 23.33 | 2,123,691 | +0.10(+0.43%) |
May 19, 2015 | 23.25 | 23.40 | 23.09 | 23.23 | 1,749,859 | -0.03(-0.11%) |
May 18, 2015 | 23.08 | 23.30 | 23.01 | 23.25 | 1,646,326 | +0.18(+0.76%) |
May 15, 2015 | 22.95 | 23.09 | 22.88 | 23.08 | 2,346,090 | +0.13(+0.55%) |
May 14, 2015 | 23.25 | 23.30 | 22.93 | 22.95 | 1,409,785 | -0.20(-0.87%) |
May 13, 2015 | 23.43 | 23.61 | 23.10 | 23.15 | 3,868,045 | -0.24(-1.02%) |
May 12, 2015 | 23.43 | 23.53 | 23.18 | 23.39 | 1,593,569 | -0.11(-0.48%) |
May 11, 2015 | 23.38 | 23.50 | 23.35 | 23.50 | 1,892,680 | +0.03(+0.11%) |
May 08, 2015 | 23.38 | 23.58 | 23.35 | 23.48 | 2,684,551 | +0.13(+0.54%) |
May 07, 2015 | 23.15 | 23.39 | 23.09 | 23.35 | 2,243,883 | +0.25(+1.09%) |
May 06, 2015 | 23.25 | 23.40 | 23.08 | 23.10 | 3,992,780 | -0.13(-0.54%) |
May 05, 2015 | 23.35 | 23.63 | 23.10 | 23.23 | 4,358,079 | -0.35(-1.49%) |
May 04, 2015 | 23.58 | 23.61 | 23.43 | 23.58 | 1,122,768 | +0.15(+0.64%) |