Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.56 | 23.75 | 23.42 | 23.59 | 584,799 | +0.29(+1.26%) |
Jul 30, 2015 | 23.06 | 23.42 | 22.97 | 23.30 | 458,966 | +0.17(+0.74%) |
Jul 29, 2015 | 22.79 | 23.13 | 22.67 | 23.13 | 578,060 | +0.31(+1.35%) |
Jul 28, 2015 | 22.66 | 22.85 | 22.42 | 22.82 | 522,782 | +0.16(+0.73%) |
Jul 27, 2015 | 22.37 | 22.73 | 22.37 | 22.66 | 311,264 | +0.29(+1.28%) |
Jul 24, 2015 | 22.35 | 22.50 | 22.25 | 22.37 | 425,507 | +0.00(+0.00%) |
Jul 23, 2015 | 22.64 | 22.64 | 22.20 | 22.37 | 463,233 | -0.26(-1.17%) |
Jul 22, 2015 | 22.43 | 22.75 | 22.40 | 22.63 | 319,924 | +0.15(+0.67%) |
Jul 21, 2015 | 22.70 | 22.78 | 22.38 | 22.48 | 351,502 | -0.24(-1.04%) |
Jul 20, 2015 | 22.93 | 22.93 | 22.60 | 22.72 | 361,199 | -0.22(-0.97%) |
Jul 17, 2015 | 23.08 | 23.18 | 22.88 | 22.94 | 560,934 | -0.16(-0.71%) |
Jul 16, 2015 | 22.84 | 23.20 | 22.84 | 23.11 | 494,943 | +0.28(+1.22%) |
Jul 15, 2015 | 22.75 | 22.84 | 22.55 | 22.83 | 332,500 | +0.09(+0.41%) |
Jul 14, 2015 | 22.85 | 22.91 | 22.71 | 22.73 | 305,154 | -0.10(-0.44%) |
Jul 13, 2015 | 22.80 | 23.01 | 22.69 | 22.83 | 429,285 | +0.07(+0.31%) |
Jul 10, 2015 | 22.52 | 22.98 | 22.40 | 22.76 | 453,652 | +0.24(+1.08%) |
Jul 09, 2015 | 22.99 | 23.03 | 22.43 | 22.52 | 665,653 | -0.34(-1.47%) |
Jul 08, 2015 | 22.85 | 23.06 | 22.78 | 22.86 | 704,695 | -0.11(-0.47%) |
Jul 07, 2015 | 22.68 | 23.06 | 22.68 | 22.96 | 863,064 | +0.42(+1.87%) |
Jul 06, 2015 | 22.40 | 22.57 | 22.19 | 22.54 | 535,125 | +0.20(+0.90%) |
Jul 02, 2015 | 22.18 | 22.34 | 22.34 | 22.34 | 611,244 | +0.27(+1.23%) |
Jul 01, 2015 | 21.98 | 22.11 | 21.84 | 22.07 | 704,689 | +0.17(+0.78%) |
Jun 30, 2015 | 22.13 | 22.14 | 21.84 | 21.90 | 650,760 | -0.15(-0.68%) |
Jun 29, 2015 | 22.20 | 22.52 | 22.03 | 22.05 | 700,766 | -0.16(-0.71%) |
Jun 26, 2015 | 21.99 | 22.25 | 21.87 | 22.20 | 752,021 | +0.19(+0.88%) |
Jun 25, 2015 | 22.26 | 22.26 | 21.96 | 22.01 | 623,154 | -0.21(-0.96%) |
Jun 24, 2015 | 22.30 | 22.40 | 22.22 | 22.23 | 651,729 | -0.11(-0.51%) |
Jun 23, 2015 | 22.49 | 22.49 | 22.19 | 22.34 | 473,123 | -0.22(-0.98%) |
Jun 22, 2015 | 22.59 | 22.61 | 22.40 | 22.56 | 492,902 | +0.01(+0.03%) |
Jun 19, 2015 | 22.83 | 22.88 | 22.53 | 22.55 | 974,149 | -0.11(-0.50%) |
Jun 18, 2015 | 22.20 | 22.69 | 22.20 | 22.67 | 809,870 | +0.49(+2.22%) |
Jun 17, 2015 | 21.95 | 22.24 | 21.87 | 22.18 | 626,180 | +0.24(+1.07%) |
Jun 16, 2015 | 21.74 | 22.00 | 21.52 | 21.94 | 481,230 | +0.20(+0.92%) |
Jun 15, 2015 | 21.79 | 21.90 | 21.50 | 21.74 | 579,947 | -0.07(-0.33%) |
Jun 12, 2015 | 21.90 | 21.95 | 21.70 | 21.81 | 357,867 | -0.16(-0.75%) |
Jun 11, 2015 | 21.90 | 22.00 | 21.78 | 21.98 | 433,605 | +0.20(+0.92%) |
Jun 10, 2015 | 21.77 | 21.98 | 21.76 | 21.78 | 632,304 | +0.05(+0.23%) |
Jun 09, 2015 | 21.91 | 22.05 | 21.73 | 21.73 | 383,860 | -0.17(-0.78%) |
Jun 08, 2015 | 21.87 | 21.98 | 21.78 | 21.90 | 404,721 | +0.02(+0.10%) |
Jun 05, 2015 | 22.11 | 22.23 | 21.75 | 21.88 | 523,839 | -0.35(-1.57%) |
Jun 04, 2015 | 22.30 | 22.47 | 22.20 | 22.23 | 428,184 | -0.19(-0.83%) |
Jun 03, 2015 | 22.57 | 22.81 | 22.28 | 22.41 | 597,764 | -0.16(-0.73%) |
Jun 02, 2015 | 22.72 | 23.00 | 22.40 | 22.58 | 715,752 | -0.26(-1.13%) |
Jun 01, 2015 | 22.89 | 23.00 | 22.77 | 22.83 | 604,517 | -0.03(-0.13%) |
May 29, 2015 | 22.94 | 23.03 | 22.80 | 22.86 | 755,551 | -0.07(-0.31%) |
May 28, 2015 | 22.88 | 23.00 | 22.75 | 22.93 | 470,277 | +0.01(+0.03%) |
May 27, 2015 | 22.83 | 22.95 | 22.73 | 22.93 | 484,091 | +0.14(+0.63%) |
May 26, 2015 | 22.86 | 22.92 | 22.58 | 22.78 | 615,757 | -0.13(-0.56%) |
May 22, 2015 | 22.97 | 22.91 | 22.91 | 22.91 | 278,958 | -0.09(-0.37%) |
May 21, 2015 | 23.07 | 23.08 | 22.93 | 23.00 | 505,839 | -0.01(-0.06%) |
May 20, 2015 | 22.97 | 23.15 | 22.93 | 23.01 | 401,277 | +0.03(+0.12%) |
May 19, 2015 | 22.97 | 23.08 | 22.83 | 22.98 | 353,676 | -0.06(-0.28%) |
May 18, 2015 | 22.79 | 23.09 | 22.71 | 23.05 | 527,451 | +0.18(+0.77%) |
May 15, 2015 | 22.79 | 22.97 | 22.70 | 22.87 | 475,444 | +0.13(+0.56%) |
May 14, 2015 | 22.54 | 22.79 | 22.48 | 22.74 | 469,611 | +0.33(+1.45%) |
May 13, 2015 | 22.62 | 22.76 | 22.32 | 22.42 | 507,172 | -0.13(-0.56%) |
May 12, 2015 | 22.48 | 22.60 | 22.28 | 22.55 | 466,366 | -0.02(-0.09%) |
May 11, 2015 | 22.55 | 22.87 | 22.52 | 22.57 | 678,828 | -0.02(-0.09%) |
May 08, 2015 | 22.76 | 22.76 | 22.47 | 22.59 | 494,591 | +0.11(+0.50%) |
May 07, 2015 | 22.58 | 22.72 | 22.46 | 22.48 | 519,925 | -0.15(-0.66%) |
May 06, 2015 | 22.70 | 22.81 | 22.35 | 22.62 | 602,787 | -0.13(-0.59%) |
May 05, 2015 | 23.21 | 23.27 | 22.73 | 22.76 | 608,504 | -0.54(-2.34%) |
May 04, 2015 | 23.06 | 23.52 | 23.04 | 23.30 | 924,020 | +0.27(+1.17%) |