Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.29 | 21.45 | 21.15 | 21.22 | 1,033,717 | +0.02(+0.11%) |
Jul 30, 2015 | 21.03 | 21.30 | 20.99 | 21.19 | 1,102,050 | +0.07(+0.31%) |
Jul 29, 2015 | 20.82 | 21.14 | 20.69 | 21.13 | 1,202,212 | +0.31(+1.48%) |
Jul 28, 2015 | 20.79 | 20.89 | 20.69 | 20.82 | 1,602,947 | +0.18(+0.88%) |
Jul 27, 2015 | 20.49 | 20.68 | 20.47 | 20.64 | 1,409,817 | +0.03(+0.16%) |
Jul 24, 2015 | 20.85 | 21.03 | 20.58 | 20.61 | 1,436,164 | -0.17(-0.81%) |
Jul 23, 2015 | 20.70 | 21.81 | 20.70 | 20.77 | 3,767,730 | +0.96(+4.84%) |
Jul 22, 2015 | 19.85 | 19.97 | 19.76 | 19.82 | 1,063,911 | -0.07(-0.37%) |
Jul 21, 2015 | 19.93 | 20.07 | 19.79 | 19.89 | 1,743,877 | -0.06(-0.31%) |
Jul 20, 2015 | 19.44 | 20.00 | 19.44 | 19.95 | 1,584,971 | +0.46(+2.34%) |
Jul 17, 2015 | 19.81 | 19.85 | 19.47 | 19.50 | 1,294,213 | -0.36(-1.79%) |
Jul 16, 2015 | 20.03 | 20.14 | 19.82 | 19.85 | 1,080,320 | -0.03(-0.15%) |
Jul 15, 2015 | 20.30 | 20.37 | 19.84 | 19.88 | 1,491,316 | -0.68(-3.29%) |
Jul 14, 2015 | 20.55 | 20.65 | 20.48 | 20.56 | 1,034,998 | -0.04(-0.22%) |
Jul 13, 2015 | 20.46 | 20.62 | 20.37 | 20.60 | 1,228,045 | +0.25(+1.22%) |
Jul 10, 2015 | 20.51 | 20.51 | 20.24 | 20.35 | 946,559 | +0.04(+0.17%) |
Jul 09, 2015 | 20.68 | 20.94 | 20.32 | 20.32 | 970,474 | -0.21(-1.02%) |
Jul 08, 2015 | 20.84 | 20.96 | 20.44 | 20.53 | 1,231,894 | -0.45(-2.14%) |
Jul 07, 2015 | 20.89 | 21.03 | 20.69 | 20.98 | 692,660 | +0.06(+0.27%) |
Jul 06, 2015 | 20.87 | 21.04 | 20.80 | 20.92 | 763,828 | -0.09(-0.45%) |
Jul 02, 2015 | 21.12 | 21.02 | 21.02 | 21.02 | 542,550 | -0.06(-0.29%) |
Jul 01, 2015 | 21.17 | 21.20 | 20.88 | 21.08 | 999,978 | +0.09(+0.44%) |
Jun 30, 2015 | 21.02 | 21.14 | 20.82 | 20.99 | 1,203,477 | +0.13(+0.61%) |
Jun 29, 2015 | 21.25 | 21.33 | 20.84 | 20.86 | 1,037,672 | -0.54(-2.53%) |
Jun 26, 2015 | 21.26 | 21.45 | 21.17 | 21.40 | 944,731 | +0.18(+0.86%) |
Jun 25, 2015 | 21.27 | 21.32 | 21.02 | 21.22 | 729,606 | -0.03(-0.15%) |
Jun 24, 2015 | 21.26 | 21.30 | 21.10 | 21.25 | 1,027,176 | +0.00(+0.01%) |
Jun 23, 2015 | 21.24 | 21.40 | 21.09 | 21.25 | 891,248 | -0.01(-0.06%) |
Jun 22, 2015 | 21.43 | 21.43 | 21.20 | 21.26 | 788,999 | +0.03(+0.14%) |
Jun 19, 2015 | 21.42 | 21.42 | 21.23 | 21.23 | 925,236 | -0.14(-0.68%) |
Jun 18, 2015 | 21.28 | 21.41 | 21.12 | 21.37 | 782,944 | +0.16(+0.75%) |
Jun 17, 2015 | 21.28 | 21.44 | 21.05 | 21.21 | 509,378 | -0.00(-0.01%) |
Jun 16, 2015 | 21.18 | 21.31 | 21.07 | 21.22 | 538,336 | +0.00(+0.00%) |
Jun 15, 2015 | 21.28 | 21.28 | 21.04 | 21.22 | 866,635 | -0.23(-1.09%) |
Jun 12, 2015 | 21.61 | 21.61 | 21.34 | 21.45 | 728,043 | -0.26(-1.18%) |
Jun 11, 2015 | 21.59 | 21.71 | 21.53 | 21.71 | 466,928 | +0.15(+0.71%) |
Jun 10, 2015 | 21.49 | 21.72 | 21.40 | 21.55 | 509,053 | +0.15(+0.72%) |
Jun 09, 2015 | 21.31 | 21.55 | 21.30 | 21.40 | 843,244 | +0.01(+0.03%) |
Jun 08, 2015 | 21.38 | 21.50 | 21.31 | 21.39 | 543,839 | -0.01(-0.03%) |
Jun 05, 2015 | 21.45 | 21.49 | 21.29 | 21.40 | 784,423 | -0.04(-0.21%) |
Jun 04, 2015 | 21.49 | 21.49 | 21.37 | 21.44 | 530,047 | -0.11(-0.52%) |
Jun 03, 2015 | 21.54 | 21.76 | 21.45 | 21.56 | 357,507 | +0.05(+0.25%) |
Jun 02, 2015 | 21.37 | 21.64 | 21.33 | 21.50 | 496,787 | +0.12(+0.55%) |
Jun 01, 2015 | 21.54 | 21.57 | 21.36 | 21.39 | 794,739 | -0.06(-0.29%) |
May 29, 2015 | 21.59 | 21.71 | 21.36 | 21.45 | 766,001 | -0.21(-0.97%) |
May 28, 2015 | 21.64 | 21.74 | 21.49 | 21.66 | 478,415 | -0.01(-0.05%) |
May 27, 2015 | 21.59 | 21.73 | 21.44 | 21.67 | 524,852 | +0.11(+0.49%) |
May 26, 2015 | 21.68 | 21.79 | 21.47 | 21.56 | 413,641 | -0.17(-0.79%) |
May 22, 2015 | 21.87 | 21.73 | 21.73 | 21.73 | 703,995 | -0.16(-0.72%) |
May 21, 2015 | 21.77 | 21.98 | 21.75 | 21.89 | 577,933 | +0.08(+0.37%) |
May 20, 2015 | 21.82 | 21.88 | 21.67 | 21.81 | 489,134 | +0.03(+0.15%) |
May 19, 2015 | 21.96 | 22.01 | 21.65 | 21.78 | 649,574 | -0.13(-0.59%) |
May 18, 2015 | 21.83 | 21.96 | 21.67 | 21.91 | 555,868 | +0.05(+0.23%) |
May 15, 2015 | 21.92 | 21.98 | 21.74 | 21.86 | 402,391 | -0.08(-0.36%) |
May 14, 2015 | 21.76 | 22.01 | 21.70 | 21.94 | 521,694 | +0.30(+1.36%) |
May 13, 2015 | 21.57 | 21.74 | 21.54 | 21.64 | 579,544 | +0.16(+0.73%) |
May 12, 2015 | 21.49 | 21.54 | 21.24 | 21.49 | 797,095 | +0.02(+0.10%) |
May 11, 2015 | 21.40 | 21.52 | 21.40 | 21.46 | 548,226 | +0.03(+0.15%) |
May 08, 2015 | 21.50 | 21.64 | 21.34 | 21.43 | 622,145 | +0.14(+0.64%) |
May 07, 2015 | 21.35 | 21.42 | 21.21 | 21.30 | 486,454 | -0.09(-0.43%) |
May 06, 2015 | 21.40 | 21.50 | 21.24 | 21.39 | 676,268 | +0.05(+0.22%) |
May 05, 2015 | 21.49 | 21.69 | 21.24 | 21.34 | 804,362 | -0.16(-0.73%) |
May 04, 2015 | 21.44 | 21.60 | 21.44 | 21.50 | 675,724 | +0.06(+0.28%) |