Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.40 | 21.46 | 20.68 | 20.73 | 2,368,260 | -0.65(-3.05%) |
Jul 30, 2015 | 21.48 | 21.60 | 21.26 | 21.39 | 1,515,844 | -0.14(-0.67%) |
Jul 29, 2015 | 21.12 | 21.76 | 21.12 | 21.53 | 2,069,681 | +0.47(+2.21%) |
Jul 28, 2015 | 21.11 | 21.21 | 20.88 | 21.07 | 1,281,896 | +0.03(+0.16%) |
Jul 27, 2015 | 20.97 | 21.35 | 20.88 | 21.03 | 2,476,811 | -0.14(-0.68%) |
Jul 24, 2015 | 21.29 | 21.55 | 21.10 | 21.18 | 2,016,829 | -0.20(-0.95%) |
Jul 23, 2015 | 20.64 | 21.48 | 20.62 | 21.38 | 3,354,949 | +0.75(+3.66%) |
Jul 22, 2015 | 20.62 | 20.90 | 20.53 | 20.62 | 1,489,736 | -0.03(-0.16%) |
Jul 21, 2015 | 20.59 | 20.94 | 20.41 | 20.66 | 2,429,289 | +0.06(+0.29%) |
Jul 20, 2015 | 21.26 | 21.26 | 20.46 | 20.60 | 3,366,851 | -0.67(-3.15%) |
Jul 17, 2015 | 21.12 | 21.49 | 21.05 | 21.27 | 2,512,747 | +0.13(+0.60%) |
Jul 16, 2015 | 21.63 | 21.70 | 21.07 | 21.14 | 2,957,846 | -0.34(-1.58%) |
Jul 15, 2015 | 21.68 | 21.83 | 21.36 | 21.48 | 2,260,193 | -0.21(-0.98%) |
Jul 14, 2015 | 21.29 | 21.77 | 21.15 | 21.69 | 3,195,583 | +0.36(+1.67%) |
Jul 13, 2015 | 21.55 | 21.61 | 21.04 | 21.34 | 2,402,259 | +0.01(+0.04%) |
Jul 10, 2015 | 21.32 | 21.63 | 21.31 | 21.33 | 2,432,650 | +0.28(+1.33%) |
Jul 09, 2015 | 21.05 | 21.50 | 20.86 | 21.05 | 3,889,202 | +0.29(+1.39%) |
Jul 08, 2015 | 20.97 | 21.10 | 20.59 | 20.76 | 4,903,595 | -0.01(-0.04%) |
Jul 07, 2015 | 20.22 | 20.78 | 19.90 | 20.77 | 3,948,263 | +0.48(+2.38%) |
Jul 06, 2015 | 20.29 | 20.77 | 19.97 | 20.29 | 3,042,403 | -0.22(-1.07%) |
Jul 02, 2015 | 20.50 | 20.51 | 20.51 | 20.51 | 3,361,636 | -0.10(-0.49%) |
Jul 01, 2015 | 20.34 | 21.23 | 20.59 | 20.61 | 7,721,440 | +0.27(+1.33%) |
Jun 30, 2015 | 19.85 | 21.22 | 19.12 | 20.34 | 15,322,434 | +0.20(+0.97%) |
Jun 29, 2015 | 20.75 | 21.36 | 19.50 | 20.14 | 14,250,527 | -3.10(-13.35%) |
Jun 26, 2015 | 23.74 | 23.75 | 23.01 | 23.24 | 4,278,164 | -0.45(-1.90%) |
Jun 25, 2015 | 24.52 | 24.52 | 23.63 | 23.69 | 2,430,646 | -0.81(-3.32%) |
Jun 24, 2015 | 25.01 | 25.13 | 24.48 | 24.51 | 1,599,241 | -0.50(-2.00%) |
Jun 23, 2015 | 25.08 | 25.22 | 24.95 | 25.01 | 1,538,973 | -0.02(-0.07%) |
Jun 22, 2015 | 24.98 | 25.11 | 24.80 | 25.02 | 1,391,625 | +0.17(+0.68%) |
Jun 19, 2015 | 24.86 | 24.96 | 24.77 | 24.85 | 1,693,490 | -0.08(-0.31%) |
Jun 18, 2015 | 24.63 | 24.95 | 24.52 | 24.93 | 2,018,070 | +0.39(+1.59%) |
Jun 17, 2015 | 24.75 | 24.75 | 24.35 | 24.54 | 1,356,851 | -0.12(-0.48%) |
Jun 16, 2015 | 24.41 | 24.70 | 24.33 | 24.66 | 1,328,318 | +0.20(+0.83%) |
Jun 15, 2015 | 24.37 | 24.47 | 24.07 | 24.46 | 1,383,665 | -0.01(-0.03%) |
Jun 12, 2015 | 24.47 | 24.53 | 24.24 | 24.46 | 1,643,180 | -0.12(-0.48%) |
Jun 11, 2015 | 24.30 | 24.65 | 24.25 | 24.58 | 2,015,114 | +0.33(+1.36%) |
Jun 10, 2015 | 23.74 | 24.33 | 23.74 | 24.25 | 3,352,302 | +0.60(+2.54%) |
Jun 09, 2015 | 23.86 | 23.96 | 23.49 | 23.65 | 2,474,426 | -0.18(-0.75%) |
Jun 08, 2015 | 24.28 | 24.30 | 23.82 | 23.83 | 1,814,537 | -0.37(-1.54%) |
Jun 05, 2015 | 24.41 | 24.54 | 24.17 | 24.20 | 1,399,620 | -0.32(-1.31%) |
Jun 04, 2015 | 24.41 | 24.75 | 24.37 | 24.52 | 1,201,625 | +0.00(+0.00%) |
Jun 03, 2015 | 24.39 | 24.63 | 24.24 | 24.52 | 1,154,498 | +0.21(+0.87%) |
Jun 02, 2015 | 24.30 | 24.41 | 24.09 | 24.31 | 896,901 | -0.03(-0.10%) |
Jun 01, 2015 | 24.40 | 24.49 | 24.24 | 24.34 | 1,237,272 | +0.10(+0.42%) |
May 29, 2015 | 24.41 | 24.58 | 24.20 | 24.24 | 1,473,256 | -0.26(-1.07%) |
May 28, 2015 | 24.52 | 24.62 | 24.28 | 24.50 | 1,248,264 | -0.11(-0.45%) |
May 27, 2015 | 24.44 | 24.71 | 24.37 | 24.61 | 2,056,038 | +0.26(+1.08%) |
May 26, 2015 | 24.24 | 24.37 | 24.10 | 24.35 | 2,191,704 | +0.03(+0.10%) |
May 22, 2015 | 24.57 | 24.32 | 24.32 | 24.32 | 1,799,667 | +0.14(+0.56%) |
May 21, 2015 | 24.45 | 24.61 | 24.06 | 24.19 | 2,429,889 | -0.21(-0.87%) |
May 20, 2015 | 24.39 | 24.51 | 24.30 | 24.40 | 1,738,105 | +0.05(+0.21%) |
May 19, 2015 | 24.50 | 24.62 | 24.26 | 24.35 | 1,911,981 | -0.14(-0.55%) |
May 18, 2015 | 24.29 | 24.67 | 24.22 | 24.48 | 1,804,256 | +0.20(+0.80%) |
May 15, 2015 | 23.81 | 24.29 | 23.69 | 24.29 | 2,683,406 | +0.54(+2.27%) |
May 14, 2015 | 23.47 | 23.90 | 23.46 | 23.75 | 2,601,135 | +0.41(+1.74%) |
May 13, 2015 | 23.32 | 23.57 | 23.20 | 23.34 | 3,431,526 | +0.11(+0.47%) |
May 12, 2015 | 22.73 | 23.25 | 22.70 | 23.23 | 2,475,873 | +0.48(+2.12%) |
May 11, 2015 | 22.87 | 23.02 | 22.71 | 22.75 | 2,086,107 | -0.10(-0.44%) |
May 08, 2015 | 23.61 | 23.61 | 22.74 | 22.85 | 2,417,100 | +0.81(+3.68%) |
May 07, 2015 | 21.85 | 22.09 | 21.55 | 22.04 | 1,741,168 | +0.23(+1.04%) |
May 06, 2015 | 22.02 | 22.12 | 21.73 | 21.81 | 2,016,342 | -0.13(-0.58%) |
May 05, 2015 | 22.07 | 22.22 | 21.90 | 21.94 | 1,465,249 | -0.14(-0.65%) |
May 04, 2015 | 21.91 | 22.22 | 21.91 | 22.08 | 1,669,893 | +0.23(+1.04%) |