Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.43 | 23.68 | 23.26 | 23.33 | 7,261,659 | -0.01(-0.04%) |
Jul 30, 2015 | 23.29 | 23.59 | 23.05 | 23.34 | 7,091,921 | -0.01(-0.04%) |
Jul 29, 2015 | 22.79 | 23.46 | 22.79 | 23.35 | 8,479,615 | +0.69(+3.04%) |
Jul 28, 2015 | 21.39 | 22.91 | 21.34 | 22.66 | 14,210,807 | +2.18(+10.67%) |
Jul 27, 2015 | 20.51 | 20.67 | 20.35 | 20.47 | 6,250,522 | -0.19(-0.90%) |
Jul 24, 2015 | 21.04 | 21.16 | 20.46 | 20.66 | 6,480,058 | -0.38(-1.81%) |
Jul 23, 2015 | 20.68 | 21.44 | 20.55 | 21.04 | 10,315,480 | +0.64(+3.12%) |
Jul 22, 2015 | 19.97 | 20.47 | 19.96 | 20.40 | 8,641,611 | +0.40(+1.99%) |
Jul 21, 2015 | 20.24 | 20.36 | 19.91 | 20.00 | 6,730,269 | -0.34(-1.65%) |
Jul 20, 2015 | 20.23 | 20.44 | 20.22 | 20.34 | 4,049,923 | +0.13(+0.66%) |
Jul 17, 2015 | 20.52 | 20.56 | 20.19 | 20.21 | 2,931,940 | -0.36(-1.76%) |
Jul 16, 2015 | 20.84 | 20.97 | 20.54 | 20.57 | 6,302,303 | -0.12(-0.56%) |
Jul 15, 2015 | 20.92 | 20.96 | 20.68 | 20.69 | 4,407,002 | -0.21(-1.01%) |
Jul 14, 2015 | 20.73 | 20.92 | 20.70 | 20.90 | 4,710,435 | +0.11(+0.51%) |
Jul 13, 2015 | 20.90 | 20.99 | 20.69 | 20.79 | 4,573,663 | +0.04(+0.17%) |
Jul 10, 2015 | 20.56 | 20.82 | 20.52 | 20.76 | 3,577,934 | +0.38(+1.87%) |
Jul 09, 2015 | 20.60 | 20.62 | 20.37 | 20.38 | 4,111,001 | +0.10(+0.48%) |
Jul 08, 2015 | 20.63 | 20.65 | 20.15 | 20.28 | 4,613,690 | -0.52(-2.50%) |
Jul 07, 2015 | 20.71 | 20.82 | 20.24 | 20.80 | 7,058,293 | +0.11(+0.51%) |
Jul 06, 2015 | 20.60 | 20.93 | 20.54 | 20.69 | 3,260,815 | -0.09(-0.42%) |
Jul 02, 2015 | 20.97 | 20.78 | 20.78 | 20.78 | 3,682,968 | -0.15(-0.72%) |
Jul 01, 2015 | 20.97 | 21.23 | 20.73 | 20.93 | 6,010,550 | +0.29(+1.43%) |
Jun 30, 2015 | 20.60 | 20.81 | 20.54 | 20.64 | 5,634,533 | +0.18(+0.87%) |
Jun 29, 2015 | 20.98 | 21.11 | 20.44 | 20.46 | 4,646,151 | -0.67(-3.15%) |
Jun 26, 2015 | 21.22 | 21.37 | 21.05 | 21.12 | 3,730,823 | -0.09(-0.40%) |
Jun 25, 2015 | 21.16 | 21.34 | 21.12 | 21.21 | 3,662,003 | +0.06(+0.29%) |
Jun 24, 2015 | 21.41 | 21.46 | 21.11 | 21.15 | 2,983,342 | -0.15(-0.69%) |
Jun 23, 2015 | 21.37 | 21.46 | 21.19 | 21.29 | 4,387,012 | -0.08(-0.36%) |
Jun 22, 2015 | 21.58 | 21.60 | 21.27 | 21.37 | 3,898,425 | -0.07(-0.32%) |
Jun 19, 2015 | 21.46 | 21.65 | 21.39 | 21.44 | 4,829,833 | -0.02(-0.07%) |
Jun 18, 2015 | 21.29 | 21.53 | 21.24 | 21.46 | 5,290,542 | +0.22(+1.02%) |
Jun 17, 2015 | 21.19 | 21.33 | 21.02 | 21.24 | 3,856,169 | +0.05(+0.26%) |
Jun 16, 2015 | 21.15 | 21.31 | 21.08 | 21.19 | 3,756,149 | -0.04(-0.18%) |
Jun 15, 2015 | 21.36 | 21.48 | 21.18 | 21.22 | 3,157,554 | -0.25(-1.15%) |
Jun 12, 2015 | 21.53 | 21.73 | 21.46 | 21.47 | 3,218,710 | -0.13(-0.61%) |
Jun 11, 2015 | 21.68 | 21.96 | 21.55 | 21.60 | 3,858,092 | +0.03(+0.14%) |
Jun 10, 2015 | 21.19 | 21.68 | 21.13 | 21.57 | 4,019,916 | +0.46(+2.20%) |
Jun 09, 2015 | 20.94 | 21.17 | 20.88 | 21.11 | 2,618,806 | +0.17(+0.81%) |
Jun 08, 2015 | 21.14 | 21.26 | 20.93 | 20.94 | 2,625,410 | -0.28(-1.31%) |
Jun 05, 2015 | 21.17 | 21.28 | 21.03 | 21.22 | 2,294,850 | +0.06(+0.29%) |
Jun 04, 2015 | 21.32 | 21.36 | 21.07 | 21.15 | 2,630,080 | -0.32(-1.48%) |
Jun 03, 2015 | 21.32 | 21.55 | 21.19 | 21.47 | 3,639,367 | +0.22(+1.02%) |
Jun 02, 2015 | 21.10 | 21.38 | 20.95 | 21.26 | 2,306,981 | +0.09(+0.40%) |
Jun 01, 2015 | 21.05 | 21.43 | 20.89 | 21.17 | 4,115,490 | +0.22(+1.07%) |
May 29, 2015 | 21.28 | 21.33 | 20.94 | 20.95 | 3,948,252 | -0.40(-1.88%) |
May 28, 2015 | 21.21 | 21.39 | 21.14 | 21.35 | 3,025,986 | +0.05(+0.25%) |
May 27, 2015 | 21.07 | 21.33 | 20.95 | 21.29 | 2,261,173 | +0.26(+1.21%) |
May 26, 2015 | 21.08 | 21.15 | 20.89 | 21.04 | 3,237,335 | -0.12(-0.55%) |
May 22, 2015 | 21.50 | 21.15 | 21.15 | 21.15 | 3,295,075 | -0.36(-1.69%) |
May 21, 2015 | 21.07 | 21.59 | 20.94 | 21.52 | 4,960,548 | +0.37(+1.76%) |
May 20, 2015 | 21.56 | 21.56 | 21.10 | 21.15 | 3,918,525 | -0.34(-1.58%) |
May 19, 2015 | 21.20 | 21.61 | 21.20 | 21.49 | 6,039,997 | +0.44(+2.10%) |
May 18, 2015 | 20.67 | 21.07 | 20.63 | 21.05 | 2,709,349 | +0.31(+1.49%) |
May 15, 2015 | 21.00 | 21.03 | 20.72 | 20.74 | 4,997,849 | -0.28(-1.33%) |
May 14, 2015 | 20.67 | 21.06 | 20.50 | 21.02 | 5,421,709 | +0.52(+2.53%) |
May 13, 2015 | 20.39 | 20.65 | 20.30 | 20.50 | 3,920,365 | +0.12(+0.61%) |
May 12, 2015 | 20.43 | 20.46 | 20.16 | 20.37 | 3,279,836 | -0.22(-1.09%) |
May 11, 2015 | 20.40 | 20.69 | 20.30 | 20.60 | 6,385,686 | +0.13(+0.64%) |
May 08, 2015 | 20.73 | 20.91 | 20.41 | 20.47 | 6,185,904 | +0.05(+0.23%) |
May 07, 2015 | 20.20 | 20.50 | 20.17 | 20.42 | 6,137,465 | +0.22(+1.07%) |
May 06, 2015 | 20.77 | 20.86 | 19.98 | 20.20 | 9,748,743 | -0.50(-2.43%) |
May 05, 2015 | 21.09 | 21.28 | 20.69 | 20.71 | 6,394,068 | -0.48(-2.26%) |
May 04, 2015 | 21.02 | 21.25 | 20.94 | 21.19 | 6,265,280 | +0.19(+0.88%) |