Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.88 | 23.51 | 22.88 | 23.27 | 119,252 | +0.42(+1.82%) |
Jul 30, 2015 | 22.58 | 22.92 | 22.58 | 22.86 | 108,151 | +0.34(+1.53%) |
Jul 29, 2015 | 22.31 | 22.65 | 22.22 | 22.51 | 84,091 | +0.20(+0.90%) |
Jul 28, 2015 | 22.35 | 22.44 | 22.07 | 22.31 | 92,308 | +0.08(+0.36%) |
Jul 27, 2015 | 22.28 | 22.37 | 22.09 | 22.23 | 190,179 | -0.16(-0.72%) |
Jul 24, 2015 | 22.83 | 22.91 | 22.38 | 22.39 | 147,408 | -0.46(-2.03%) |
Jul 23, 2015 | 22.90 | 23.05 | 22.80 | 22.86 | 105,736 | -0.01(-0.03%) |
Jul 22, 2015 | 23.00 | 23.01 | 22.81 | 22.86 | 150,636 | -0.18(-0.80%) |
Jul 21, 2015 | 23.13 | 23.26 | 23.01 | 23.05 | 125,498 | -0.23(-1.00%) |
Jul 20, 2015 | 23.39 | 23.39 | 23.11 | 23.28 | 248,738 | -0.06(-0.27%) |
Jul 17, 2015 | 23.49 | 23.49 | 23.34 | 23.35 | 144,443 | -0.14(-0.58%) |
Jul 16, 2015 | 23.31 | 23.55 | 23.31 | 23.48 | 55,848 | +0.31(+1.35%) |
Jul 15, 2015 | 23.36 | 23.39 | 23.11 | 23.17 | 93,589 | -0.18(-0.79%) |
Jul 14, 2015 | 23.15 | 23.38 | 23.14 | 23.35 | 143,742 | +0.16(+0.69%) |
Jul 13, 2015 | 23.12 | 23.19 | 23.03 | 23.19 | 187,024 | +0.20(+0.87%) |
Jul 10, 2015 | 22.85 | 23.02 | 22.85 | 22.99 | 90,840 | +0.33(+1.45%) |
Jul 09, 2015 | 22.98 | 23.00 | 22.64 | 22.66 | 163,161 | -0.02(-0.11%) |
Jul 08, 2015 | 22.98 | 23.00 | 22.62 | 22.69 | 185,440 | -0.43(-1.87%) |
Jul 07, 2015 | 23.18 | 23.30 | 22.74 | 23.12 | 121,926 | -0.02(-0.07%) |
Jul 06, 2015 | 23.24 | 23.28 | 23.04 | 23.14 | 151,278 | -0.25(-1.06%) |
Jul 02, 2015 | 23.37 | 23.39 | 23.39 | 23.39 | 287,312 | -0.14(-0.61%) |
Jul 01, 2015 | 23.59 | 23.59 | 23.41 | 23.53 | 963,280 | +0.08(+0.34%) |
Jun 30, 2015 | 23.63 | 23.73 | 23.38 | 23.45 | 317,226 | +0.03(+0.14%) |
Jun 29, 2015 | 23.77 | 23.85 | 23.40 | 23.42 | 384,073 | -0.50(-2.08%) |
Jun 26, 2015 | 24.16 | 24.19 | 23.85 | 23.91 | 946,190 | -0.23(-0.96%) |
Jun 25, 2015 | 24.31 | 24.33 | 24.12 | 24.15 | 273,616 | -0.06(-0.23%) |
Jun 24, 2015 | 24.43 | 24.45 | 24.20 | 24.20 | 321,529 | -0.24(-0.98%) |
Jun 23, 2015 | 24.36 | 24.52 | 24.36 | 24.44 | 224,499 | +0.17(+0.69%) |
Jun 22, 2015 | 24.23 | 24.35 | 24.21 | 24.28 | 182,839 | +0.18(+0.76%) |
Jun 19, 2015 | 24.17 | 24.22 | 24.08 | 24.09 | 1,258,410 | -0.09(-0.36%) |
Jun 18, 2015 | 23.97 | 24.25 | 23.97 | 24.18 | 194,314 | +0.27(+1.13%) |
Jun 17, 2015 | 24.01 | 24.09 | 23.85 | 23.91 | 273,972 | -0.04(-0.17%) |
Jun 16, 2015 | 23.84 | 23.97 | 23.81 | 23.95 | 173,930 | +0.09(+0.37%) |
Jun 15, 2015 | 23.91 | 23.96 | 23.70 | 23.86 | 313,389 | -0.17(-0.69%) |
Jun 12, 2015 | 24.06 | 24.18 | 24.01 | 24.03 | 273,834 | -0.06(-0.26%) |
Jun 11, 2015 | 23.98 | 24.10 | 23.98 | 24.09 | 139,824 | +0.10(+0.43%) |
Jun 10, 2015 | 23.77 | 24.06 | 23.77 | 23.99 | 289,083 | +0.29(+1.24%) |
Jun 09, 2015 | 23.81 | 23.85 | 23.58 | 23.70 | 305,391 | -0.12(-0.50%) |
Jun 08, 2015 | 23.85 | 23.89 | 23.75 | 23.81 | 195,826 | -0.02(-0.07%) |
Jun 05, 2015 | 23.87 | 23.87 | 23.54 | 23.83 | 1,091,073 | -0.05(-0.20%) |
Jun 04, 2015 | 24.02 | 24.20 | 23.85 | 23.88 | 267,639 | -0.20(-0.83%) |
Jun 03, 2015 | 23.91 | 24.17 | 23.85 | 24.08 | 662,976 | +0.19(+0.80%) |
Jun 02, 2015 | 23.54 | 23.89 | 23.53 | 23.89 | 1,631,626 | +0.29(+1.21%) |
Jun 01, 2015 | 23.94 | 23.98 | 23.58 | 23.60 | 4,822,443 | -0.29(-1.20%) |
May 29, 2015 | 23.93 | 23.96 | 23.67 | 23.89 | 684,291 | -0.03(-0.13%) |
May 28, 2015 | 24.01 | 24.03 | 23.84 | 23.92 | 331,268 | -0.12(-0.50%) |
May 27, 2015 | 23.78 | 24.06 | 23.66 | 24.04 | 443,147 | +0.31(+1.31%) |
May 26, 2015 | 23.70 | 23.78 | 23.50 | 23.73 | 419,547 | -0.05(-0.20%) |
May 22, 2015 | 23.89 | 23.77 | 23.77 | 23.77 | 363,081 | -0.14(-0.60%) |
May 21, 2015 | 23.86 | 24.05 | 23.86 | 23.92 | 1,007,674 | +0.09(+0.37%) |
May 20, 2015 | 23.79 | 23.94 | 23.73 | 23.83 | 1,318,480 | +0.09(+0.37%) |
May 19, 2015 | 24.15 | 24.15 | 23.67 | 23.74 | 588,414 | -0.39(-1.61%) |
May 18, 2015 | 24.06 | 24.22 | 24.01 | 24.13 | 355,054 | +0.10(+0.40%) |
May 15, 2015 | 23.89 | 24.05 | 23.79 | 24.04 | 117,595 | +0.15(+0.63%) |
May 14, 2015 | 23.85 | 23.92 | 23.79 | 23.89 | 271,210 | +0.10(+0.40%) |
May 13, 2015 | 23.85 | 23.94 | 23.71 | 23.79 | 628,167 | -0.10(-0.40%) |
May 12, 2015 | 23.69 | 23.93 | 23.52 | 23.89 | 170,710 | +0.11(+0.47%) |
May 11, 2015 | 23.72 | 23.85 | 23.65 | 23.77 | 472,684 | +0.02(+0.10%) |
May 08, 2015 | 23.72 | 23.87 | 23.68 | 23.75 | 356,968 | +0.13(+0.54%) |
May 07, 2015 | 23.77 | 23.77 | 23.52 | 23.62 | 1,591,766 | -0.12(-0.50%) |
May 06, 2015 | 24.12 | 24.12 | 23.57 | 23.74 | 445,297 | -0.34(-1.42%) |
May 05, 2015 | 24.40 | 24.45 | 23.97 | 24.08 | 910,826 | -0.37(-1.50%) |
May 04, 2015 | 24.53 | 24.64 | 24.39 | 24.45 | 811,681 | -0.05(-0.19%) |