Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.75 | 21.75 | 21.75 | 0 | +0.04(+0.18%) | |
Jul 30, 2015 | 21.66 | 21.75 | 21.63 | 21.71 | 8,159 | -0.01(-0.05%) |
Jul 29, 2015 | 21.72 | 21.72 | 21.72 | 21.72 | 351 | +0.17(+0.79%) |
Jul 28, 2015 | 21.43 | 21.55 | 21.43 | 21.55 | 578 | +0.35(+1.65%) |
Jul 27, 2015 | 21.24 | 21.24 | 21.18 | 21.20 | 4,672 | -0.21(-0.98%) |
Jul 24, 2015 | 21.68 | 21.68 | 21.39 | 21.41 | 2,380 | -0.30(-1.38%) |
Jul 23, 2015 | 21.85 | 21.85 | 21.71 | 21.71 | 1,041 | -0.04(-0.18%) |
Jul 22, 2015 | 21.78 | 21.78 | 21.75 | 21.75 | 1,634 | -0.22(-1.00%) |
Jul 21, 2015 | 22.01 | 22.01 | 21.97 | 21.97 | 3,478 | -0.20(-0.90%) |
Jul 20, 2015 | 22.20 | 22.20 | 22.16 | 22.17 | 10,489 | +0.04(+0.18%) |
Jul 17, 2015 | 22.13 | 22.13 | 22.13 | 22.13 | 501 | -0.06(-0.27%) |
Jul 16, 2015 | 22.14 | 22.19 | 22.13 | 22.19 | 2,205 | +0.19(+0.86%) |
Jul 15, 2015 | 21.99 | 22.00 | 21.99 | 22.00 | 2,203 | +0.15(+0.69%) |
Jul 14, 2015 | 21.85 | 21.85 | 21.85 | 21.85 | 10,846 | +0.07(+0.32%) |
Jul 13, 2015 | 21.80 | 21.80 | 21.78 | 21.78 | 235 | +0.25(+1.16%) |
Jul 10, 2015 | 21.56 | 21.56 | 21.53 | 21.53 | 1,401 | +0.46(+2.18%) |
Jul 09, 2015 | 21.24 | 21.24 | 21.07 | 21.07 | 740 | +0.37(+1.79%) |
Jul 08, 2015 | 20.92 | 20.92 | 20.70 | 20.70 | 2,434 | -0.10(-0.48%) |
Jul 07, 2015 | 20.84 | 20.84 | 20.70 | 20.80 | 3,699 | -0.27(-1.28%) |
Jul 06, 2015 | 21.15 | 21.18 | 20.96 | 21.07 | 4,924 | -0.38(-1.77%) |
Jul 03, 2015 | 21.46 | 21.46 | 21.45 | 21.45 | 260 | +0.09(+0.42%) |
Jul 02, 2015 | 21.01 | 21.36 | 21.01 | 21.36 | 561 | +0.19(+0.90%) |
Jun 30, 2015 | 21.17 | 21.17 | 21.17 | 0 | -0.23(-1.07%) | |
Jun 29, 2015 | 21.67 | 21.67 | 21.40 | 21.40 | 2,135 | -0.54(-2.46%) |
Jun 26, 2015 | 22.00 | 22.00 | 21.94 | 21.94 | 1,180 | -0.10(-0.45%) |
Jun 25, 2015 | 22.17 | 22.17 | 22.04 | 22.04 | 12,789 | -0.05(-0.23%) |
Jun 24, 2015 | 22.25 | 22.25 | 22.09 | 22.09 | 2,959 | -0.12(-0.54%) |
Jun 23, 2015 | 22.21 | 22.21 | 22.21 | 22.21 | 1,636 | +0.15(+0.68%) |
Jun 22, 2015 | 21.99 | 22.06 | 21.99 | 22.06 | 28,395 | +0.52(+2.41%) |
Jun 19, 2015 | 21.57 | 21.64 | 21.54 | 21.54 | 3,310 | +0.11(+0.51%) |
Jun 18, 2015 | 21.43 | 21.43 | 21.43 | 21.43 | 1,356 | +0.03(+0.14%) |
Jun 17, 2015 | 21.57 | 21.57 | 21.37 | 21.40 | 4,622 | -0.20(-0.93%) |
Jun 16, 2015 | 21.60 | 21.60 | 21.60 | 21.60 | 1,374 | -0.21(-0.96%) |
Jun 12, 2015 | 21.81 | 21.81 | 21.81 | 166 | -0.12(-0.55%) | |
Jun 10, 2015 | 21.93 | 21.93 | 21.93 | 145 | +0.32(+1.48%) | |
Jun 09, 2015 | 21.65 | 21.65 | 21.61 | 21.61 | 2,338 | -0.09(-0.41%) |
Jun 08, 2015 | 21.85 | 21.85 | 21.70 | 21.70 | 3,399 | -0.26(-1.18%) |
Jun 05, 2015 | 21.96 | 21.96 | 21.96 | 21.96 | 860 | -0.07(-0.32%) |
Jun 04, 2015 | 22.25 | 22.25 | 22.00 | 22.03 | 5,057 | -0.29(-1.30%) |
Jun 03, 2015 | 22.41 | 22.41 | 22.32 | 22.32 | 1,818 | +0.00(+0.00%) |
Jun 02, 2015 | 22.28 | 22.36 | 22.28 | 22.32 | 4,263 | -0.03(-0.13%) |
Jun 01, 2015 | 22.41 | 22.41 | 22.35 | 22.35 | 1,863 | -0.05(-0.22%) |
May 29, 2015 | 22.61 | 22.61 | 22.40 | 22.40 | 924 | -0.19(-0.84%) |
May 28, 2015 | 22.61 | 22.61 | 22.59 | 22.59 | 1,455 | -0.08(-0.35%) |
May 27, 2015 | 22.67 | 22.67 | 22.67 | 22.67 | 512 | +0.21(+0.93%) |
May 26, 2015 | 22.53 | 22.54 | 22.45 | 22.46 | 2,109 | -0.38(-1.66%) |
May 25, 2015 | 22.76 | 22.84 | 22.75 | 22.84 | 2,179 | +0.11(+0.48%) |
May 22, 2015 | 22.80 | 22.80 | 22.73 | 22.73 | 1,634 | +0.00(+0.00%) |
May 21, 2015 | 22.73 | 22.73 | 22.73 | 22.73 | 2,407 | +0.08(+0.35%) |
May 20, 2015 | 22.65 | 22.65 | 22.65 | 22.65 | 984 | +0.00(+0.00%) |
May 19, 2015 | 22.65 | 22.65 | 22.65 | 22.65 | 1,113 | +0.14(+0.62%) |
May 15, 2015 | 22.51 | 22.51 | 22.51 | 0 | +0.14(+0.63%) | |
May 13, 2015 | 22.37 | 22.37 | 22.37 | 458 | -0.04(-0.18%) | |
May 12, 2015 | 22.46 | 22.46 | 22.41 | 22.41 | 510 | -0.16(-0.71%) |
May 11, 2015 | 22.57 | 22.57 | 22.57 | 22.57 | 685 | +0.00(+0.00%) |
May 08, 2015 | 22.57 | 22.57 | 22.55 | 22.57 | 769 | +0.44(+1.99%) |
May 07, 2015 | 22.10 | 22.13 | 22.10 | 22.13 | 1,591 | -0.07(-0.32%) |
May 06, 2015 | 22.30 | 22.30 | 22.14 | 22.20 | 2,070 | -0.05(-0.22%) |
May 05, 2015 | 22.50 | 22.50 | 22.25 | 22.25 | 2,792 | -0.47(-2.07%) |
May 04, 2015 | 22.72 | 22.72 | 22.72 | 22.72 | 5,264 | +0.08(+0.35%) |