Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.93 | 22.01 | 21.86 | 21.90 | 4,543,473 | +0.01(+0.03%) |
Jul 30, 2015 | 21.77 | 21.97 | 21.63 | 21.89 | 5,522,808 | +0.09(+0.43%) |
Jul 29, 2015 | 21.80 | 21.97 | 21.72 | 21.80 | 6,854,584 | +0.43(+2.01%) |
Jul 28, 2015 | 21.26 | 21.42 | 21.20 | 21.37 | 4,328,165 | +0.15(+0.71%) |
Jul 27, 2015 | 21.28 | 21.36 | 21.16 | 21.22 | 5,921,584 | -0.17(-0.81%) |
Jul 24, 2015 | 21.54 | 21.65 | 21.31 | 21.39 | 7,586,579 | +0.42(+1.99%) |
Jul 23, 2015 | 21.00 | 21.01 | 20.84 | 20.97 | 7,170,147 | -0.14(-0.69%) |
Jul 22, 2015 | 21.07 | 21.18 | 21.04 | 21.12 | 3,122,191 | -0.10(-0.46%) |
Jul 21, 2015 | 21.34 | 21.35 | 21.17 | 21.22 | 4,228,176 | -0.35(-1.61%) |
Jul 20, 2015 | 21.47 | 21.65 | 21.40 | 21.57 | 6,560,253 | +0.11(+0.51%) |
Jul 17, 2015 | 21.41 | 21.51 | 21.32 | 21.46 | 3,958,621 | -0.01(-0.05%) |
Jul 16, 2015 | 21.43 | 21.53 | 21.39 | 21.47 | 5,145,293 | +0.15(+0.71%) |
Jul 15, 2015 | 21.39 | 21.40 | 21.20 | 21.32 | 6,878,723 | -0.12(-0.57%) |
Jul 14, 2015 | 21.31 | 21.49 | 21.28 | 21.44 | 3,870,853 | +0.24(+1.12%) |
Jul 13, 2015 | 21.28 | 21.36 | 21.18 | 21.20 | 4,207,825 | +0.07(+0.33%) |
Jul 10, 2015 | 21.10 | 21.20 | 21.03 | 21.13 | 8,331,252 | +0.62(+3.02%) |
Jul 09, 2015 | 20.60 | 20.66 | 20.50 | 20.51 | 5,377,934 | +0.16(+0.78%) |
Jul 08, 2015 | 20.37 | 20.47 | 20.27 | 20.35 | 5,661,020 | -0.30(-1.47%) |
Jul 07, 2015 | 20.57 | 20.68 | 20.16 | 20.66 | 12,227,433 | -0.20(-0.95%) |
Jul 06, 2015 | 20.88 | 20.99 | 20.79 | 20.85 | 4,697,755 | -0.41(-1.91%) |
Jul 02, 2015 | 21.30 | 21.26 | 21.26 | 21.26 | 3,594,019 | +0.09(+0.41%) |
Jul 01, 2015 | 21.29 | 21.32 | 21.13 | 21.17 | 4,214,288 | +0.05(+0.22%) |
Jun 30, 2015 | 21.26 | 21.26 | 20.93 | 21.13 | 10,258,421 | -0.03(-0.16%) |
Jun 29, 2015 | 21.28 | 21.39 | 21.11 | 21.16 | 6,618,142 | -0.40(-1.86%) |
Jun 26, 2015 | 21.66 | 21.76 | 21.47 | 21.56 | 4,468,285 | -0.16(-0.75%) |
Jun 25, 2015 | 21.84 | 21.87 | 21.70 | 21.72 | 3,865,822 | +0.01(+0.03%) |
Jun 24, 2015 | 21.80 | 21.83 | 21.68 | 21.72 | 4,165,378 | -0.19(-0.87%) |
Jun 23, 2015 | 22.01 | 22.11 | 21.91 | 21.91 | 4,456,889 | +0.12(+0.56%) |
Jun 22, 2015 | 21.91 | 21.98 | 21.77 | 21.79 | 5,526,554 | +0.37(+1.73%) |
Jun 19, 2015 | 21.43 | 21.62 | 21.39 | 21.42 | 6,342,935 | -0.07(-0.32%) |
Jun 18, 2015 | 21.26 | 21.56 | 21.25 | 21.48 | 7,476,462 | +0.46(+2.21%) |
Jun 17, 2015 | 21.11 | 21.14 | 20.92 | 21.02 | 6,262,719 | -0.14(-0.68%) |
Jun 16, 2015 | 21.04 | 21.20 | 20.98 | 21.17 | 4,905,115 | +0.28(+1.36%) |
Jun 15, 2015 | 20.88 | 20.95 | 20.78 | 20.88 | 3,976,201 | -0.19(-0.92%) |
Jun 12, 2015 | 21.07 | 21.17 | 21.00 | 21.08 | 4,643,359 | -0.15(-0.70%) |
Jun 11, 2015 | 21.18 | 21.36 | 21.13 | 21.22 | 8,520,505 | +0.05(+0.22%) |
Jun 10, 2015 | 21.09 | 21.32 | 21.03 | 21.18 | 8,045,312 | -0.37(-1.72%) |
Jun 09, 2015 | 21.47 | 21.62 | 21.32 | 21.55 | 7,375,317 | -0.02(-0.11%) |
Jun 08, 2015 | 21.65 | 21.70 | 21.50 | 21.57 | 12,420,737 | +0.10(+0.46%) |
Jun 05, 2015 | 21.38 | 21.56 | 21.35 | 21.47 | 8,258,510 | -0.38(-1.75%) |
Jun 04, 2015 | 22.13 | 22.23 | 21.78 | 21.86 | 10,368,065 | -0.31(-1.41%) |
Jun 03, 2015 | 22.17 | 22.30 | 22.06 | 22.17 | 11,777,442 | -0.23(-1.03%) |
Jun 02, 2015 | 22.57 | 22.72 | 22.38 | 22.40 | 7,813,611 | -0.09(-0.41%) |
Jun 01, 2015 | 22.60 | 22.70 | 22.31 | 22.49 | 6,929,660 | -0.13(-0.56%) |
May 29, 2015 | 22.77 | 22.81 | 22.50 | 22.62 | 6,352,509 | -0.09(-0.38%) |
May 28, 2015 | 22.30 | 22.74 | 22.24 | 22.71 | 7,137,846 | +0.31(+1.37%) |
May 27, 2015 | 22.36 | 22.51 | 22.27 | 22.40 | 4,985,275 | +0.00(+0.00%) |
May 26, 2015 | 22.70 | 22.72 | 22.26 | 22.40 | 8,263,657 | -0.32(-1.43%) |
May 22, 2015 | 22.66 | 22.73 | 22.73 | 22.73 | 16,573,208 | +0.31(+1.37%) |
May 21, 2015 | 21.86 | 22.42 | 21.84 | 22.42 | 17,331,976 | +0.89(+4.15%) |
May 20, 2015 | 21.31 | 21.58 | 21.26 | 21.53 | 10,236,591 | +0.54(+2.60%) |
May 19, 2015 | 20.30 | 21.04 | 20.19 | 20.98 | 19,278,360 | -0.18(-0.85%) |
May 18, 2015 | 21.22 | 21.29 | 21.13 | 21.16 | 6,725,260 | -0.31(-1.43%) |
May 15, 2015 | 21.40 | 21.47 | 21.32 | 21.47 | 5,013,732 | +0.06(+0.30%) |
May 14, 2015 | 21.50 | 21.53 | 21.38 | 21.40 | 8,339,033 | +0.02(+0.08%) |
May 13, 2015 | 21.44 | 21.49 | 21.33 | 21.39 | 11,377,879 | +0.25(+1.18%) |
May 12, 2015 | 21.14 | 21.26 | 21.07 | 21.14 | 7,365,415 | +0.05(+0.25%) |
May 11, 2015 | 21.18 | 21.25 | 21.02 | 21.08 | 9,091,726 | +0.31(+1.48%) |
May 08, 2015 | 20.68 | 20.86 | 20.63 | 20.78 | 5,939,274 | +0.37(+1.79%) |
May 07, 2015 | 20.42 | 20.51 | 20.26 | 20.41 | 4,740,675 | -0.03(-0.14%) |
May 06, 2015 | 20.50 | 20.55 | 20.33 | 20.44 | 8,620,021 | +0.30(+1.50%) |
May 05, 2015 | 20.27 | 20.33 | 20.09 | 20.14 | 10,775,768 | -0.16(-0.80%) |
May 04, 2015 | 20.31 | 20.34 | 20.26 | 20.30 | 2,419,202 | +0.06(+0.29%) |