Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.01 | 21.14 | 20.26 | 20.71 | 724,622 | -0.25(-1.19%) |
Jul 30, 2015 | 21.43 | 22.02 | 20.90 | 20.96 | 458,669 | -0.51(-2.38%) |
Jul 29, 2015 | 21.83 | 22.33 | 21.26 | 21.47 | 453,188 | -0.41(-1.87%) |
Jul 28, 2015 | 22.42 | 22.56 | 21.66 | 21.88 | 405,761 | -0.51(-2.28%) |
Jul 27, 2015 | 22.54 | 22.67 | 21.97 | 22.39 | 473,176 | -0.50(-2.18%) |
Jul 24, 2015 | 23.37 | 23.37 | 22.31 | 22.89 | 414,600 | -0.77(-3.25%) |
Jul 23, 2015 | 24.51 | 24.51 | 23.24 | 23.66 | 457,010 | -0.60(-2.47%) |
Jul 22, 2015 | 24.45 | 24.59 | 24.10 | 24.26 | 215,989 | -0.18(-0.74%) |
Jul 21, 2015 | 23.91 | 24.50 | 23.79 | 24.44 | 255,219 | +0.49(+2.05%) |
Jul 20, 2015 | 24.42 | 24.50 | 23.92 | 23.95 | 111,928 | -0.48(-1.96%) |
Jul 17, 2015 | 24.13 | 24.50 | 24.11 | 24.43 | 140,801 | +0.39(+1.62%) |
Jul 16, 2015 | 23.81 | 24.43 | 23.81 | 24.04 | 202,990 | +0.30(+1.26%) |
Jul 15, 2015 | 23.84 | 24.14 | 23.51 | 23.74 | 172,465 | -0.06(-0.25%) |
Jul 14, 2015 | 23.77 | 24.00 | 23.47 | 23.80 | 299,946 | +0.20(+0.85%) |
Jul 13, 2015 | 22.84 | 23.70 | 22.84 | 23.60 | 286,375 | +0.86(+3.78%) |
Jul 10, 2015 | 22.53 | 22.95 | 22.51 | 22.74 | 438,354 | +0.40(+1.79%) |
Jul 09, 2015 | 22.60 | 22.77 | 22.32 | 22.34 | 263,150 | +0.05(+0.22%) |
Jul 08, 2015 | 22.54 | 22.69 | 22.27 | 22.29 | 261,295 | -0.39(-1.72%) |
Jul 07, 2015 | 22.80 | 22.80 | 22.37 | 22.68 | 437,198 | -0.12(-0.53%) |
Jul 06, 2015 | 22.82 | 23.00 | 22.52 | 22.80 | 126,882 | -0.21(-0.91%) |
Jul 02, 2015 | 23.04 | 23.01 | 23.01 | 23.01 | 137,800 | +0.04(+0.17%) |
Jul 01, 2015 | 23.16 | 23.46 | 22.75 | 22.97 | 350,597 | +0.02(+0.09%) |
Jun 30, 2015 | 22.99 | 23.16 | 22.75 | 22.95 | 320,218 | +0.10(+0.44%) |
Jun 29, 2015 | 22.99 | 23.50 | 22.78 | 22.85 | 351,031 | -0.22(-0.95%) |
Jun 26, 2015 | 23.34 | 23.34 | 22.96 | 23.07 | 723,542 | -0.18(-0.77%) |
Jun 25, 2015 | 23.24 | 23.31 | 23.07 | 23.25 | 313,233 | +0.09(+0.39%) |
Jun 24, 2015 | 23.34 | 23.39 | 23.04 | 23.16 | 167,285 | -0.16(-0.69%) |
Jun 23, 2015 | 23.20 | 23.41 | 23.13 | 23.32 | 188,496 | +0.19(+0.82%) |
Jun 22, 2015 | 22.97 | 23.17 | 22.81 | 23.13 | 103,441 | +0.30(+1.31%) |
Jun 19, 2015 | 22.70 | 22.89 | 22.62 | 22.83 | 269,174 | +0.12(+0.53%) |
Jun 18, 2015 | 22.54 | 22.98 | 22.43 | 22.71 | 386,515 | +0.20(+0.89%) |
Jun 17, 2015 | 22.36 | 22.72 | 22.20 | 22.51 | 93,278 | +0.27(+1.21%) |
Jun 16, 2015 | 22.62 | 22.70 | 22.20 | 22.24 | 175,868 | -0.45(-1.98%) |
Jun 15, 2015 | 22.70 | 22.93 | 22.34 | 22.69 | 111,244 | -0.21(-0.92%) |
Jun 12, 2015 | 23.04 | 23.27 | 22.76 | 22.90 | 207,838 | -0.10(-0.43%) |
Jun 11, 2015 | 22.66 | 23.05 | 22.57 | 23.00 | 128,932 | +0.37(+1.63%) |
Jun 10, 2015 | 22.57 | 22.92 | 22.28 | 22.63 | 231,943 | +0.16(+0.71%) |
Jun 09, 2015 | 22.59 | 22.78 | 22.27 | 22.47 | 105,426 | -0.16(-0.71%) |
Jun 08, 2015 | 22.86 | 22.86 | 22.50 | 22.63 | 104,090 | -0.22(-0.96%) |
Jun 05, 2015 | 22.47 | 23.15 | 22.47 | 22.85 | 214,574 | +0.31(+1.38%) |
Jun 04, 2015 | 22.57 | 22.71 | 22.27 | 22.54 | 103,046 | -0.22(-0.97%) |
Jun 03, 2015 | 22.01 | 22.79 | 22.01 | 22.76 | 132,910 | +0.60(+2.71%) |
Jun 02, 2015 | 21.90 | 22.37 | 21.83 | 22.16 | 84,915 | +0.19(+0.86%) |
Jun 01, 2015 | 21.83 | 22.35 | 21.37 | 21.97 | 169,433 | +0.30(+1.38%) |
May 29, 2015 | 22.19 | 22.35 | 21.63 | 21.67 | 157,902 | -0.57(-2.56%) |
May 28, 2015 | 22.44 | 22.47 | 22.14 | 22.24 | 100,939 | -0.17(-0.76%) |
May 27, 2015 | 22.18 | 22.55 | 21.90 | 22.41 | 178,059 | +0.30(+1.36%) |
May 26, 2015 | 21.78 | 22.24 | 21.46 | 22.11 | 271,736 | +0.27(+1.24%) |
May 22, 2015 | 22.72 | 21.84 | 21.84 | 21.84 | 226,600 | -0.89(-3.92%) |
May 21, 2015 | 22.99 | 23.00 | 22.41 | 22.73 | 76,609 | -0.25(-1.09%) |
May 20, 2015 | 23.83 | 23.83 | 22.92 | 22.98 | 169,321 | -0.74(-3.12%) |
May 19, 2015 | 23.06 | 23.80 | 22.96 | 23.72 | 262,201 | +0.70(+3.04%) |
May 18, 2015 | 22.94 | 23.30 | 22.88 | 23.02 | 105,942 | -0.03(-0.13%) |
May 15, 2015 | 23.03 | 23.08 | 22.62 | 23.05 | 137,507 | +0.03(+0.13%) |
May 14, 2015 | 22.84 | 23.07 | 22.64 | 23.02 | 122,886 | +0.33(+1.45%) |
May 13, 2015 | 22.50 | 22.84 | 22.43 | 22.69 | 170,217 | +0.09(+0.40%) |
May 12, 2015 | 22.43 | 22.75 | 22.33 | 22.60 | 87,662 | +0.01(+0.04%) |
May 11, 2015 | 22.57 | 22.93 | 22.39 | 22.59 | 94,346 | -0.02(-0.09%) |
May 08, 2015 | 22.85 | 23.16 | 22.57 | 22.61 | 85,327 | +0.02(+0.07%) |
May 07, 2015 | 22.75 | 23.06 | 22.41 | 22.59 | 96,473 | -0.23(-0.99%) |
May 06, 2015 | 22.87 | 23.06 | 22.56 | 22.82 | 170,268 | -0.04(-0.17%) |
May 05, 2015 | 22.99 | 23.27 | 22.46 | 22.86 | 186,156 | -0.22(-0.95%) |
May 04, 2015 | 23.16 | 23.84 | 22.98 | 23.08 | 264,098 | -0.10(-0.43%) |