Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.08 | 23.17 | 23.02 | 23.08 | 668,983 | -0.18(-0.79%) |
Jul 30, 2015 | 23.32 | 23.35 | 23.20 | 23.26 | 614,017 | -0.17(-0.71%) |
Jul 29, 2015 | 23.36 | 23.50 | 23.34 | 23.43 | 586,334 | +0.08(+0.36%) |
Jul 28, 2015 | 23.35 | 23.40 | 23.28 | 23.34 | 448,131 | +0.17(+0.72%) |
Jul 27, 2015 | 23.15 | 23.29 | 23.13 | 23.18 | 974,172 | -0.13(-0.55%) |
Jul 24, 2015 | 23.27 | 23.40 | 23.27 | 23.31 | 697,765 | -0.07(-0.32%) |
Jul 23, 2015 | 23.66 | 23.70 | 23.36 | 23.38 | 691,141 | -0.28(-1.17%) |
Jul 22, 2015 | 23.78 | 23.79 | 23.61 | 23.66 | 432,585 | -0.16(-0.68%) |
Jul 21, 2015 | 24.04 | 24.04 | 23.80 | 23.82 | 332,744 | -0.12(-0.52%) |
Jul 20, 2015 | 23.91 | 24.01 | 23.87 | 23.94 | 690,363 | +0.10(+0.43%) |
Jul 17, 2015 | 23.92 | 23.92 | 23.80 | 23.84 | 672,918 | -0.12(-0.50%) |
Jul 16, 2015 | 24.24 | 24.24 | 23.96 | 23.96 | 407,259 | -0.19(-0.80%) |
Jul 15, 2015 | 24.38 | 24.39 | 24.09 | 24.15 | 526,769 | -0.23(-0.95%) |
Jul 14, 2015 | 24.39 | 24.48 | 24.35 | 24.39 | 1,464,058 | -0.09(-0.38%) |
Jul 13, 2015 | 24.54 | 24.54 | 24.31 | 24.48 | 1,098,437 | +0.09(+0.38%) |
Jul 10, 2015 | 24.39 | 24.46 | 24.27 | 24.39 | 569,427 | +0.37(+1.54%) |
Jul 09, 2015 | 23.85 | 24.03 | 23.79 | 24.02 | 818,918 | +0.47(+2.00%) |
Jul 08, 2015 | 23.61 | 23.72 | 23.51 | 23.55 | 554,137 | -0.20(-0.85%) |
Jul 07, 2015 | 23.71 | 23.82 | 23.52 | 23.75 | 1,340,640 | -0.23(-0.96%) |
Jul 06, 2015 | 24.03 | 24.22 | 23.90 | 23.98 | 1,129,193 | -0.45(-1.85%) |
Jul 02, 2015 | 24.39 | 24.43 | 24.43 | 24.43 | 419,339 | -0.10(-0.41%) |
Jul 01, 2015 | 24.51 | 24.57 | 24.39 | 24.53 | 1,319,908 | +0.33(+1.37%) |
Jun 30, 2015 | 24.23 | 24.24 | 23.97 | 24.20 | 715,393 | +0.12(+0.50%) |
Jun 29, 2015 | 24.31 | 24.42 | 23.97 | 24.08 | 1,991,430 | -0.61(-2.47%) |
Jun 26, 2015 | 24.63 | 24.77 | 24.58 | 24.69 | 443,600 | +0.24(+0.98%) |
Jun 25, 2015 | 24.43 | 24.50 | 24.33 | 24.45 | 472,429 | +0.10(+0.42%) |
Jun 24, 2015 | 24.45 | 24.51 | 24.30 | 24.35 | 422,984 | -0.21(-0.86%) |
Jun 23, 2015 | 24.63 | 24.63 | 24.36 | 24.56 | 520,195 | +0.15(+0.60%) |
Jun 22, 2015 | 24.18 | 24.43 | 24.12 | 24.41 | 455,190 | +0.47(+1.97%) |
Jun 19, 2015 | 24.05 | 24.05 | 23.91 | 23.94 | 1,439,845 | -0.30(-1.26%) |
Jun 18, 2015 | 24.28 | 24.41 | 24.21 | 24.25 | 612,396 | +0.11(+0.46%) |
Jun 17, 2015 | 24.07 | 24.29 | 24.04 | 24.14 | 752,063 | +0.18(+0.77%) |
Jun 16, 2015 | 24.03 | 24.17 | 23.94 | 23.95 | 458,089 | -0.18(-0.73%) |
Jun 15, 2015 | 23.96 | 24.21 | 23.94 | 24.13 | 853,224 | -0.06(-0.23%) |
Jun 12, 2015 | 24.24 | 24.25 | 23.94 | 24.18 | 814,943 | -0.02(-0.08%) |
Jun 11, 2015 | 24.48 | 24.53 | 24.17 | 24.20 | 786,387 | -0.48(-1.94%) |
Jun 10, 2015 | 24.61 | 24.75 | 24.57 | 24.68 | 1,483,706 | +0.19(+0.79%) |
Jun 09, 2015 | 24.37 | 24.55 | 24.36 | 24.49 | 980,593 | +0.19(+0.80%) |
Jun 08, 2015 | 24.19 | 24.31 | 24.15 | 24.29 | 827,337 | +0.02(+0.08%) |
Jun 05, 2015 | 24.20 | 24.30 | 24.07 | 24.27 | 2,906,805 | +0.28(+1.15%) |
Jun 04, 2015 | 24.12 | 24.16 | 23.93 | 24.00 | 2,008,741 | -0.30(-1.22%) |
Jun 03, 2015 | 24.11 | 24.36 | 24.09 | 24.29 | 1,321,043 | +0.38(+1.58%) |
Jun 02, 2015 | 23.76 | 23.96 | 23.74 | 23.91 | 612,551 | +0.35(+1.49%) |
Jun 01, 2015 | 23.41 | 23.65 | 23.35 | 23.56 | 1,095,466 | +0.24(+1.03%) |
May 29, 2015 | 23.25 | 23.37 | 23.18 | 23.32 | 488,357 | -0.06(-0.24%) |
May 28, 2015 | 23.37 | 23.43 | 23.28 | 23.38 | 323,817 | +0.05(+0.20%) |
May 27, 2015 | 23.44 | 23.55 | 23.32 | 23.33 | 374,247 | -0.05(-0.20%) |
May 26, 2015 | 23.72 | 23.73 | 23.38 | 23.38 | 960,678 | -0.43(-1.82%) |
May 22, 2015 | 23.74 | 23.81 | 23.81 | 23.81 | 765,519 | -0.01(-0.04%) |
May 21, 2015 | 23.96 | 23.99 | 23.77 | 23.82 | 712,910 | -0.33(-1.38%) |
May 20, 2015 | 24.15 | 24.26 | 24.00 | 24.15 | 474,236 | -0.04(-0.15%) |
May 19, 2015 | 24.25 | 24.25 | 23.91 | 24.19 | 684,224 | +0.23(+0.96%) |
May 18, 2015 | 23.85 | 23.99 | 23.82 | 23.96 | 653,404 | +0.38(+1.60%) |
May 15, 2015 | 23.83 | 23.85 | 23.52 | 23.58 | 1,455,557 | -0.50(-2.07%) |
May 14, 2015 | 24.14 | 24.18 | 23.95 | 24.08 | 900,867 | -0.06(-0.23%) |
May 13, 2015 | 23.78 | 24.19 | 23.78 | 24.14 | 765,595 | +0.19(+0.81%) |
May 12, 2015 | 24.09 | 24.15 | 23.80 | 23.94 | 1,750,106 | -0.07(-0.31%) |
May 11, 2015 | 23.59 | 24.02 | 23.59 | 24.02 | 1,385,124 | +0.59(+2.52%) |
May 08, 2015 | 23.26 | 23.47 | 23.25 | 23.43 | 516,895 | -0.09(-0.39%) |
May 07, 2015 | 23.66 | 23.68 | 23.44 | 23.52 | 3,630,711 | -0.30(-1.24%) |
May 06, 2015 | 23.55 | 23.86 | 23.53 | 23.81 | 1,735,181 | +0.39(+1.65%) |
May 05, 2015 | 23.39 | 23.61 | 23.36 | 23.43 | 1,645,811 | +0.04(+0.16%) |
May 04, 2015 | 23.10 | 23.41 | 23.08 | 23.39 | 1,806,045 | +0.21(+0.92%) |