Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.63 | 18.37 | 16.84 | 17.60 | 3,540,782 | -0.02(-0.13%) |
Jul 30, 2015 | 17.65 | 17.80 | 17.49 | 17.62 | 1,262,509 | -0.14(-0.78%) |
Jul 29, 2015 | 17.58 | 17.82 | 17.35 | 17.76 | 1,464,018 | +0.35(+2.02%) |
Jul 28, 2015 | 17.16 | 17.40 | 16.97 | 17.40 | 1,118,354 | +0.28(+1.61%) |
Jul 27, 2015 | 17.34 | 17.41 | 17.05 | 17.13 | 1,001,521 | -0.27(-1.54%) |
Jul 24, 2015 | 17.86 | 17.98 | 17.34 | 17.40 | 1,413,671 | -0.57(-3.19%) |
Jul 23, 2015 | 18.18 | 18.26 | 17.91 | 17.97 | 1,302,352 | -0.14(-0.76%) |
Jul 22, 2015 | 18.12 | 18.21 | 17.92 | 18.11 | 850,421 | -0.06(-0.34%) |
Jul 21, 2015 | 18.14 | 18.38 | 17.89 | 18.17 | 2,298,139 | +0.04(+0.21%) |
Jul 20, 2015 | 18.58 | 18.58 | 17.98 | 18.13 | 2,701,364 | -0.39(-2.11%) |
Jul 17, 2015 | 18.74 | 18.87 | 18.41 | 18.52 | 2,885,969 | -0.21(-1.10%) |
Jul 16, 2015 | 19.32 | 19.32 | 18.68 | 18.73 | 1,825,498 | -0.44(-2.32%) |
Jul 15, 2015 | 19.49 | 19.51 | 19.10 | 19.17 | 1,682,185 | -0.41(-2.07%) |
Jul 14, 2015 | 19.41 | 19.61 | 19.41 | 19.58 | 921,642 | -0.01(-0.04%) |
Jul 13, 2015 | 19.48 | 19.72 | 19.42 | 19.59 | 928,340 | +0.25(+1.31%) |
Jul 10, 2015 | 19.46 | 19.57 | 19.13 | 19.33 | 1,129,909 | +0.17(+0.88%) |
Jul 09, 2015 | 19.55 | 19.66 | 19.16 | 19.16 | 1,349,893 | -0.10(-0.52%) |
Jul 08, 2015 | 18.90 | 19.33 | 18.80 | 19.26 | 2,443,885 | +0.13(+0.68%) |
Jul 07, 2015 | 19.52 | 19.66 | 18.95 | 19.13 | 3,750,794 | -0.45(-2.31%) |
Jul 06, 2015 | 19.44 | 19.72 | 19.39 | 19.59 | 1,927,248 | -0.05(-0.23%) |
Jul 02, 2015 | 20.34 | 19.63 | 19.63 | 19.63 | 2,061,944 | -0.55(-2.73%) |
Jul 01, 2015 | 20.79 | 20.80 | 20.11 | 20.18 | 2,387,667 | -0.44(-2.15%) |
Jun 30, 2015 | 20.76 | 21.10 | 20.49 | 20.63 | 1,252,383 | +0.09(+0.45%) |
Jun 29, 2015 | 21.05 | 21.22 | 20.51 | 20.53 | 1,155,582 | -0.71(-3.35%) |
Jun 26, 2015 | 21.34 | 21.55 | 21.12 | 21.25 | 4,039,912 | -0.04(-0.18%) |
Jun 25, 2015 | 20.90 | 21.32 | 20.82 | 21.28 | 2,043,794 | +0.44(+2.13%) |
Jun 24, 2015 | 21.09 | 21.22 | 20.75 | 20.84 | 1,134,968 | -0.15(-0.73%) |
Jun 23, 2015 | 21.38 | 21.57 | 20.98 | 20.99 | 1,483,597 | -0.32(-1.51%) |
Jun 22, 2015 | 21.47 | 21.70 | 21.22 | 21.31 | 1,050,140 | -0.05(-0.21%) |
Jun 19, 2015 | 21.66 | 21.67 | 21.33 | 21.36 | 1,628,668 | -0.26(-1.20%) |
Jun 18, 2015 | 21.61 | 21.80 | 21.46 | 21.62 | 1,832,598 | +0.11(+0.53%) |
Jun 17, 2015 | 21.93 | 22.21 | 21.28 | 21.51 | 1,321,772 | -0.34(-1.54%) |
Jun 16, 2015 | 21.85 | 21.94 | 21.75 | 21.84 | 935,461 | +0.06(+0.28%) |
Jun 15, 2015 | 21.51 | 21.84 | 21.38 | 21.78 | 928,681 | -0.04(-0.18%) |
Jun 12, 2015 | 21.82 | 21.93 | 21.65 | 21.82 | 532,202 | -0.17(-0.77%) |
Jun 11, 2015 | 22.23 | 22.31 | 21.90 | 21.99 | 627,051 | -0.24(-1.10%) |
Jun 10, 2015 | 22.20 | 22.47 | 22.08 | 22.23 | 652,591 | +0.26(+1.18%) |
Jun 09, 2015 | 21.90 | 22.21 | 21.84 | 21.97 | 1,322,111 | +0.04(+0.17%) |
Jun 08, 2015 | 22.03 | 22.20 | 21.91 | 21.93 | 689,130 | -0.25(-1.14%) |
Jun 05, 2015 | 22.22 | 22.32 | 22.03 | 22.19 | 544,644 | -0.05(-0.24%) |
Jun 04, 2015 | 22.45 | 22.45 | 22.10 | 22.24 | 629,953 | -0.36(-1.59%) |
Jun 03, 2015 | 22.24 | 22.68 | 22.21 | 22.60 | 1,008,810 | +0.41(+1.83%) |
Jun 02, 2015 | 22.11 | 22.52 | 22.01 | 22.20 | 577,145 | +0.06(+0.28%) |
Jun 01, 2015 | 22.49 | 22.59 | 22.06 | 22.13 | 972,060 | -0.24(-1.09%) |
May 29, 2015 | 22.48 | 22.55 | 22.26 | 22.38 | 893,984 | -0.15(-0.68%) |
May 28, 2015 | 22.39 | 22.55 | 22.26 | 22.53 | 697,136 | +0.12(+0.55%) |
May 27, 2015 | 22.44 | 22.47 | 22.16 | 22.41 | 1,639,506 | +0.07(+0.31%) |
May 26, 2015 | 22.62 | 22.92 | 21.95 | 22.34 | 1,932,819 | -0.39(-1.72%) |
May 22, 2015 | 23.33 | 22.73 | 22.73 | 22.73 | 847,591 | -0.57(-2.43%) |
May 21, 2015 | 22.92 | 23.53 | 22.91 | 23.30 | 1,241,343 | +0.42(+1.84%) |
May 20, 2015 | 22.96 | 23.21 | 22.77 | 22.88 | 1,929,698 | +0.08(+0.34%) |
May 19, 2015 | 22.33 | 22.80 | 22.16 | 22.80 | 1,378,126 | +0.49(+2.20%) |
May 18, 2015 | 21.86 | 22.43 | 21.61 | 22.31 | 1,216,646 | +0.36(+1.64%) |
May 15, 2015 | 22.46 | 22.46 | 21.91 | 21.95 | 1,214,295 | -0.44(-1.98%) |
May 14, 2015 | 21.90 | 22.50 | 21.71 | 22.39 | 1,257,208 | +0.67(+3.06%) |
May 13, 2015 | 21.90 | 21.90 | 21.54 | 21.73 | 727,502 | -0.05(-0.25%) |
May 12, 2015 | 22.08 | 22.08 | 21.67 | 21.78 | 966,053 | -0.41(-1.86%) |
May 11, 2015 | 22.56 | 22.59 | 22.18 | 22.20 | 722,631 | -0.42(-1.86%) |
May 08, 2015 | 22.86 | 23.00 | 22.49 | 22.62 | 702,840 | +0.11(+0.48%) |
May 07, 2015 | 22.44 | 22.55 | 21.83 | 22.51 | 1,454,441 | +0.00(+0.00%) |
May 06, 2015 | 22.47 | 22.76 | 22.18 | 22.51 | 904,172 | +0.09(+0.41%) |
May 05, 2015 | 23.17 | 23.43 | 22.36 | 22.42 | 1,454,794 | -0.75(-3.25%) |
May 04, 2015 | 23.33 | 23.67 | 23.14 | 23.17 | 1,204,154 | +0.35(+1.53%) |