Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.14 | 23.27 | 23.08 | 23.15 | 1,370,550 | +0.13(+0.58%) |
Jul 30, 2015 | 22.95 | 23.04 | 22.80 | 23.02 | 1,178,122 | +0.12(+0.51%) |
Jul 29, 2015 | 22.91 | 23.03 | 22.87 | 22.90 | 1,183,588 | -0.12(-0.54%) |
Jul 28, 2015 | 22.95 | 23.07 | 22.84 | 23.02 | 2,661,853 | +0.40(+1.77%) |
Jul 27, 2015 | 22.91 | 22.91 | 22.52 | 22.62 | 3,490,945 | +0.72(+3.31%) |
Jul 24, 2015 | 22.13 | 22.13 | 21.86 | 21.90 | 2,184,897 | -0.22(-0.98%) |
Jul 23, 2015 | 22.20 | 22.25 | 22.09 | 22.12 | 2,431,242 | +0.06(+0.26%) |
Jul 22, 2015 | 21.92 | 22.07 | 21.92 | 22.06 | 3,395,480 | +0.02(+0.11%) |
Jul 21, 2015 | 22.05 | 22.12 | 22.00 | 22.03 | 3,608,257 | +0.04(+0.19%) |
Jul 20, 2015 | 22.09 | 22.09 | 21.97 | 21.99 | 1,310,882 | +0.01(+0.04%) |
Jul 17, 2015 | 22.06 | 22.09 | 21.91 | 21.98 | 3,066,977 | +0.02(+0.11%) |
Jul 16, 2015 | 22.07 | 22.16 | 21.96 | 21.96 | 3,749,247 | +0.16(+0.73%) |
Jul 15, 2015 | 21.91 | 21.93 | 21.73 | 21.80 | 1,097,892 | -0.10(-0.46%) |
Jul 14, 2015 | 21.92 | 21.98 | 21.84 | 21.90 | 3,137,621 | +0.06(+0.27%) |
Jul 13, 2015 | 21.86 | 22.00 | 21.80 | 21.84 | 3,528,218 | -0.02(-0.08%) |
Jul 10, 2015 | 22.01 | 22.01 | 21.74 | 21.86 | 4,847,797 | +0.92(+4.41%) |
Jul 09, 2015 | 21.17 | 21.28 | 20.93 | 20.93 | 2,752,219 | +0.23(+1.13%) |
Jul 08, 2015 | 20.87 | 20.87 | 20.68 | 20.70 | 1,142,914 | -0.18(-0.88%) |
Jul 07, 2015 | 20.53 | 20.96 | 20.33 | 20.88 | 2,695,920 | -0.12(-0.59%) |
Jul 06, 2015 | 20.88 | 21.21 | 20.86 | 21.01 | 1,815,984 | -0.49(-2.28%) |
Jul 02, 2015 | 21.48 | 21.50 | 21.50 | 21.50 | 1,325,951 | +0.07(+0.35%) |
Jul 01, 2015 | 21.56 | 21.62 | 21.33 | 21.43 | 1,952,080 | +0.23(+1.10%) |
Jun 30, 2015 | 21.54 | 21.54 | 21.08 | 21.19 | 2,284,799 | +0.00(+0.00%) |
Jun 29, 2015 | 21.43 | 21.56 | 21.16 | 21.19 | 1,941,863 | -0.66(-3.01%) |
Jun 26, 2015 | 21.82 | 21.98 | 21.80 | 21.85 | 1,210,676 | -0.13(-0.61%) |
Jun 25, 2015 | 22.00 | 22.04 | 21.86 | 21.98 | 1,347,853 | -0.03(-0.15%) |
Jun 24, 2015 | 22.31 | 22.23 | 22.00 | 22.02 | 1,567,075 | -0.29(-1.31%) |
Jun 23, 2015 | 22.27 | 22.42 | 22.27 | 22.31 | 4,633,236 | -0.09(-0.41%) |
Jun 22, 2015 | 22.35 | 22.57 | 22.32 | 22.40 | 5,135,426 | +0.45(+2.05%) |
Jun 19, 2015 | 21.96 | 22.06 | 21.85 | 21.95 | 1,271,067 | -0.23(-1.05%) |
Jun 18, 2015 | 21.94 | 22.47 | 21.89 | 22.18 | 6,330,918 | +0.24(+1.10%) |
Jun 17, 2015 | 22.07 | 22.08 | 21.73 | 21.94 | 4,930,787 | -0.19(-0.87%) |
Jun 16, 2015 | 22.13 | 22.21 | 22.06 | 22.13 | 2,525,763 | -0.21(-0.93%) |
Jun 15, 2015 | 22.33 | 22.44 | 21.81 | 22.34 | 2,668,409 | -0.48(-2.12%) |
Jun 12, 2015 | 22.78 | 22.95 | 22.64 | 22.82 | 910,385 | -0.47(-2.04%) |
Jun 11, 2015 | 23.43 | 23.52 | 23.24 | 23.30 | 1,686,025 | +0.26(+1.12%) |
Jun 10, 2015 | 22.90 | 23.22 | 22.82 | 23.04 | 1,027,833 | +0.55(+2.44%) |
Jun 09, 2015 | 22.43 | 22.63 | 22.31 | 22.49 | 785,212 | -0.01(-0.04%) |
Jun 08, 2015 | 22.47 | 22.58 | 22.41 | 22.50 | 921,430 | +0.15(+0.67%) |
Jun 05, 2015 | 22.35 | 22.46 | 22.23 | 22.35 | 1,107,376 | -0.50(-2.19%) |
Jun 04, 2015 | 22.92 | 23.27 | 22.84 | 22.85 | 1,211,503 | -0.19(-0.83%) |
Jun 03, 2015 | 22.96 | 23.19 | 22.96 | 23.04 | 791,356 | +0.19(+0.84%) |
Jun 02, 2015 | 22.80 | 22.97 | 22.77 | 22.85 | 780,832 | +0.18(+0.81%) |
Jun 01, 2015 | 22.74 | 22.77 | 22.51 | 22.67 | 731,937 | -0.05(-0.22%) |
May 29, 2015 | 22.95 | 23.03 | 22.66 | 22.72 | 1,090,624 | -0.30(-1.30%) |
May 28, 2015 | 22.96 | 23.04 | 22.76 | 23.02 | 759,362 | -0.03(-0.11%) |
May 27, 2015 | 22.71 | 23.07 | 22.69 | 23.04 | 936,825 | +0.27(+1.21%) |
May 26, 2015 | 22.89 | 22.91 | 22.68 | 22.77 | 735,306 | -0.41(-1.76%) |
May 22, 2015 | 23.19 | 23.17 | 23.17 | 23.17 | 639,368 | -0.15(-0.64%) |
May 21, 2015 | 23.22 | 23.37 | 23.22 | 23.32 | 812,648 | +0.02(+0.11%) |
May 20, 2015 | 23.30 | 23.38 | 23.21 | 23.30 | 1,070,553 | +0.17(+0.72%) |
May 19, 2015 | 23.09 | 23.21 | 23.07 | 23.13 | 739,488 | -0.10(-0.43%) |
May 18, 2015 | 23.16 | 23.29 | 23.08 | 23.23 | 759,098 | -0.35(-1.48%) |
May 15, 2015 | 23.43 | 23.59 | 23.34 | 23.58 | 892,110 | +0.33(+1.43%) |
May 14, 2015 | 23.24 | 23.33 | 23.17 | 23.25 | 1,646,824 | +0.32(+1.42%) |
May 13, 2015 | 23.05 | 23.12 | 22.83 | 22.92 | 1,522,869 | +0.07(+0.29%) |
May 12, 2015 | 22.92 | 22.97 | 22.80 | 22.86 | 947,086 | -0.07(-0.33%) |
May 11, 2015 | 22.88 | 23.14 | 22.87 | 22.93 | 2,283,382 | -0.09(-0.40%) |
May 08, 2015 | 22.82 | 23.14 | 22.82 | 23.02 | 1,768,172 | +0.36(+1.59%) |
May 07, 2015 | 22.86 | 22.70 | 22.57 | 22.66 | 2,236,927 | -0.20(-0.88%) |
May 06, 2015 | 22.79 | 23.03 | 22.77 | 22.86 | 1,606,916 | +0.07(+0.32%) |
May 05, 2015 | 22.66 | 22.83 | 22.65 | 22.79 | 5,047,924 | -0.15(-0.63%) |
May 04, 2015 | 22.98 | 23.10 | 22.92 | 22.94 | 2,057,525 | -0.25(-1.08%) |