Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.74 | 22.34 | 21.18 | 21.74 | 596,446 | -0.01(-0.05%) |
Jul 30, 2015 | 21.80 | 21.90 | 21.05 | 21.75 | 536,300 | -0.21(-0.96%) |
Jul 29, 2015 | 22.45 | 22.47 | 21.67 | 21.96 | 374,586 | -0.47(-2.10%) |
Jul 28, 2015 | 22.15 | 22.57 | 21.63 | 22.43 | 556,862 | +0.46(+2.09%) |
Jul 27, 2015 | 21.92 | 22.40 | 21.61 | 21.97 | 517,201 | -0.03(-0.14%) |
Jul 24, 2015 | 22.42 | 22.77 | 21.85 | 22.00 | 823,606 | -0.60(-2.65%) |
Jul 23, 2015 | 23.09 | 23.24 | 22.58 | 22.60 | 706,704 | -0.50(-2.16%) |
Jul 22, 2015 | 22.62 | 23.16 | 22.53 | 23.10 | 314,542 | +0.21(+0.92%) |
Jul 21, 2015 | 22.92 | 23.08 | 22.45 | 22.89 | 641,305 | -0.25(-1.08%) |
Jul 20, 2015 | 23.56 | 23.69 | 22.96 | 23.14 | 728,092 | -0.40(-1.70%) |
Jul 17, 2015 | 22.90 | 23.89 | 22.68 | 23.54 | 1,196,319 | +0.85(+3.75%) |
Jul 16, 2015 | 22.21 | 22.83 | 21.94 | 22.69 | 1,063,082 | +0.71(+3.23%) |
Jul 15, 2015 | 22.73 | 22.87 | 21.90 | 21.98 | 644,701 | -0.52(-2.31%) |
Jul 14, 2015 | 21.83 | 22.86 | 21.78 | 22.50 | 728,780 | +0.74(+3.40%) |
Jul 13, 2015 | 21.80 | 21.93 | 21.62 | 21.76 | 476,229 | +0.00(+0.00%) |
Jul 10, 2015 | 21.44 | 22.08 | 21.44 | 21.76 | 665,435 | +0.49(+2.30%) |
Jul 09, 2015 | 21.56 | 21.77 | 21.11 | 21.27 | 518,102 | +0.06(+0.28%) |
Jul 08, 2015 | 21.48 | 21.64 | 20.96 | 21.21 | 693,723 | -0.40(-1.85%) |
Jul 07, 2015 | 21.81 | 21.81 | 21.16 | 21.61 | 732,834 | -0.13(-0.60%) |
Jul 06, 2015 | 21.07 | 21.93 | 21.00 | 21.74 | 845,285 | +0.47(+2.21%) |
Jul 02, 2015 | 21.58 | 21.27 | 21.27 | 21.27 | 1,711,400 | -1.16(-5.17%) |
Jul 01, 2015 | 23.01 | 23.16 | 22.10 | 22.43 | 700,485 | -0.38(-1.67%) |
Jun 30, 2015 | 22.94 | 23.23 | 22.69 | 22.81 | 734,386 | +0.23(+1.02%) |
Jun 29, 2015 | 22.98 | 23.28 | 22.08 | 22.58 | 769,409 | -1.03(-4.36%) |
Jun 26, 2015 | 22.93 | 23.65 | 22.85 | 23.61 | 1,449,141 | +0.63(+2.74%) |
Jun 25, 2015 | 23.56 | 23.70 | 22.73 | 22.98 | 829,765 | -0.54(-2.30%) |
Jun 24, 2015 | 24.50 | 24.50 | 23.29 | 23.52 | 720,346 | -0.97(-3.96%) |
Jun 23, 2015 | 24.24 | 24.52 | 23.91 | 24.49 | 503,562 | +0.21(+0.86%) |
Jun 22, 2015 | 23.93 | 24.34 | 23.33 | 24.28 | 942,957 | +0.50(+2.10%) |
Jun 19, 2015 | 25.50 | 25.56 | 23.50 | 23.78 | 2,364,291 | -0.64(-2.62%) |
Jun 18, 2015 | 23.00 | 25.15 | 22.86 | 24.42 | 2,820,323 | +1.54(+6.73%) |
Jun 17, 2015 | 22.70 | 23.00 | 22.48 | 22.88 | 844,558 | +0.25(+1.10%) |
Jun 16, 2015 | 22.75 | 22.94 | 22.48 | 22.63 | 625,769 | -0.08(-0.35%) |
Jun 15, 2015 | 22.21 | 22.76 | 21.83 | 22.71 | 1,022,248 | +0.63(+2.85%) |
Jun 12, 2015 | 22.29 | 22.50 | 21.92 | 22.08 | 732,384 | -0.34(-1.52%) |
Jun 11, 2015 | 22.37 | 22.45 | 22.00 | 22.42 | 393,652 | +0.14(+0.63%) |
Jun 10, 2015 | 22.10 | 22.38 | 21.90 | 22.28 | 665,731 | +0.10(+0.45%) |
Jun 09, 2015 | 22.35 | 22.55 | 21.57 | 22.18 | 667,767 | -0.16(-0.72%) |
Jun 08, 2015 | 22.06 | 22.76 | 21.92 | 22.34 | 871,534 | +0.26(+1.18%) |
Jun 05, 2015 | 21.51 | 22.25 | 21.30 | 22.08 | 579,015 | +0.58(+2.70%) |
Jun 04, 2015 | 21.62 | 22.14 | 21.30 | 21.50 | 1,354,404 | +0.12(+0.56%) |
Jun 03, 2015 | 21.20 | 21.45 | 20.86 | 21.38 | 622,575 | +0.29(+1.38%) |
Jun 02, 2015 | 21.44 | 22.13 | 20.66 | 21.09 | 2,664,299 | -0.03(-0.14%) |
Jun 01, 2015 | 20.33 | 21.93 | 20.33 | 21.12 | 2,438,509 | +1.27(+6.40%) |
May 29, 2015 | 19.35 | 20.18 | 19.31 | 19.85 | 1,480,081 | +0.57(+2.96%) |
May 28, 2015 | 19.60 | 19.63 | 18.93 | 19.28 | 701,172 | -0.33(-1.68%) |
May 27, 2015 | 19.46 | 19.65 | 19.31 | 19.61 | 577,411 | +0.22(+1.13%) |
May 26, 2015 | 19.80 | 19.83 | 18.97 | 19.39 | 986,765 | -0.49(-2.46%) |
May 22, 2015 | 19.37 | 19.88 | 19.88 | 19.88 | 785,800 | +0.57(+2.95%) |
May 21, 2015 | 19.36 | 19.55 | 18.90 | 19.31 | 1,275,561 | +0.02(+0.10%) |
May 20, 2015 | 19.68 | 19.69 | 18.80 | 19.29 | 5,013,798 | -0.02(-0.10%) |
May 19, 2015 | 19.63 | 19.93 | 19.00 | 19.31 | 1,193,078 | -0.91(-4.50%) |
May 18, 2015 | 20.30 | 20.40 | 19.89 | 20.22 | 517,074 | -0.07(-0.34%) |
May 15, 2015 | 19.96 | 20.50 | 19.57 | 20.29 | 1,224,584 | +0.28(+1.40%) |
May 14, 2015 | 19.86 | 20.05 | 19.32 | 20.01 | 454,395 | +0.23(+1.16%) |
May 13, 2015 | 20.09 | 20.31 | 19.61 | 19.78 | 411,466 | -0.20(-1.00%) |
May 12, 2015 | 20.06 | 20.28 | 19.64 | 19.98 | 437,626 | -0.19(-0.94%) |
May 11, 2015 | 20.00 | 20.75 | 19.86 | 20.17 | 695,878 | +0.32(+1.61%) |
May 08, 2015 | 19.54 | 20.05 | 19.22 | 19.85 | 610,774 | +0.53(+2.74%) |
May 07, 2015 | 19.35 | 19.62 | 18.84 | 19.32 | 537,393 | +0.01(+0.05%) |
May 06, 2015 | 19.05 | 19.40 | 18.79 | 19.31 | 667,913 | +0.51(+2.71%) |
May 05, 2015 | 18.95 | 19.15 | 18.63 | 18.80 | 895,680 | -0.27(-1.42%) |
May 04, 2015 | 18.46 | 19.68 | 18.37 | 19.07 | 1,010,785 | +0.89(+4.90%) |