Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.95 | 22.39 | 20.71 | 21.94 | 1,479,201 | +1.48(+7.22%) |
Jul 30, 2015 | 20.66 | 20.72 | 20.24 | 20.46 | 869,947 | -0.24(-1.15%) |
Jul 29, 2015 | 20.47 | 20.81 | 20.38 | 20.70 | 636,494 | +0.19(+0.91%) |
Jul 28, 2015 | 20.64 | 20.76 | 20.39 | 20.51 | 777,026 | +0.01(+0.04%) |
Jul 27, 2015 | 20.54 | 20.70 | 20.43 | 20.51 | 500,576 | -0.23(-1.11%) |
Jul 24, 2015 | 21.11 | 21.17 | 20.66 | 20.74 | 453,701 | -0.36(-1.70%) |
Jul 23, 2015 | 21.10 | 21.27 | 20.91 | 21.10 | 445,310 | +0.02(+0.11%) |
Jul 22, 2015 | 21.08 | 21.19 | 20.99 | 21.07 | 443,326 | -0.11(-0.53%) |
Jul 21, 2015 | 21.41 | 21.51 | 21.14 | 21.18 | 784,213 | -0.22(-1.05%) |
Jul 20, 2015 | 21.57 | 21.57 | 21.22 | 21.41 | 493,469 | -0.16(-0.73%) |
Jul 17, 2015 | 21.80 | 21.81 | 21.36 | 21.57 | 535,044 | -0.22(-0.99%) |
Jul 16, 2015 | 21.90 | 22.08 | 21.64 | 21.78 | 413,045 | +0.02(+0.10%) |
Jul 15, 2015 | 22.00 | 22.04 | 21.70 | 21.76 | 302,382 | -0.23(-1.05%) |
Jul 14, 2015 | 21.59 | 22.01 | 21.59 | 21.99 | 325,779 | +0.37(+1.69%) |
Jul 13, 2015 | 21.68 | 21.71 | 21.50 | 21.62 | 331,149 | +0.12(+0.55%) |
Jul 10, 2015 | 21.36 | 21.73 | 21.36 | 21.51 | 355,612 | +0.40(+1.91%) |
Jul 09, 2015 | 21.54 | 21.59 | 21.10 | 21.10 | 535,702 | -0.11(-0.53%) |
Jul 08, 2015 | 21.29 | 21.51 | 21.14 | 21.21 | 619,787 | -0.29(-1.35%) |
Jul 07, 2015 | 21.74 | 21.76 | 21.19 | 21.51 | 639,182 | -0.22(-1.00%) |
Jul 06, 2015 | 21.74 | 21.82 | 21.51 | 21.72 | 459,078 | -0.23(-1.05%) |
Jul 02, 2015 | 22.01 | 21.95 | 21.95 | 21.95 | 349,223 | +0.02(+0.10%) |
Jul 01, 2015 | 22.14 | 22.22 | 21.83 | 21.93 | 766,435 | +0.00(+0.00%) |
Jun 30, 2015 | 22.15 | 22.15 | 21.68 | 21.93 | 672,556 | +0.01(+0.07%) |
Jun 29, 2015 | 22.30 | 22.50 | 21.90 | 21.92 | 453,536 | -0.59(-2.62%) |
Jun 26, 2015 | 22.55 | 22.63 | 22.39 | 22.50 | 765,381 | +0.01(+0.07%) |
Jun 25, 2015 | 22.50 | 22.56 | 22.36 | 22.49 | 716,880 | +0.13(+0.57%) |
Jun 24, 2015 | 22.39 | 22.50 | 22.23 | 22.36 | 646,290 | -0.08(-0.37%) |
Jun 23, 2015 | 22.20 | 22.48 | 22.12 | 22.45 | 625,263 | +0.34(+1.52%) |
Jun 22, 2015 | 22.10 | 22.27 | 22.00 | 22.11 | 621,232 | +0.21(+0.95%) |
Jun 19, 2015 | 22.13 | 22.33 | 21.89 | 21.90 | 1,056,893 | -0.24(-1.08%) |
Jun 18, 2015 | 21.92 | 22.22 | 21.90 | 22.14 | 763,204 | +0.19(+0.88%) |
Jun 17, 2015 | 22.01 | 22.08 | 21.83 | 21.95 | 637,288 | -0.05(-0.24%) |
Jun 16, 2015 | 22.01 | 22.04 | 21.80 | 22.00 | 767,485 | -0.10(-0.47%) |
Jun 15, 2015 | 22.29 | 22.46 | 21.79 | 22.10 | 649,969 | -0.42(-1.85%) |
Jun 12, 2015 | 22.51 | 22.74 | 22.49 | 22.52 | 478,770 | -0.17(-0.75%) |
Jun 11, 2015 | 22.61 | 22.79 | 22.46 | 22.69 | 811,884 | +0.07(+0.30%) |
Jun 10, 2015 | 22.38 | 22.84 | 22.27 | 22.62 | 990,515 | +0.36(+1.63%) |
Jun 09, 2015 | 22.10 | 22.30 | 22.00 | 22.26 | 617,717 | +0.11(+0.50%) |
Jun 08, 2015 | 22.16 | 22.23 | 22.10 | 22.15 | 444,467 | -0.05(-0.23%) |
Jun 05, 2015 | 22.29 | 22.30 | 21.99 | 22.20 | 665,783 | -0.09(-0.40%) |
Jun 04, 2015 | 22.20 | 22.46 | 22.05 | 22.29 | 798,923 | +0.08(+0.37%) |
Jun 03, 2015 | 22.07 | 22.36 | 22.00 | 22.21 | 616,382 | +0.25(+1.12%) |
Jun 02, 2015 | 21.84 | 22.12 | 21.74 | 21.96 | 679,702 | +0.03(+0.14%) |
Jun 01, 2015 | 22.15 | 22.25 | 21.90 | 21.93 | 832,504 | -0.11(-0.51%) |
May 29, 2015 | 21.99 | 22.10 | 21.73 | 22.04 | 796,349 | -0.01(-0.03%) |
May 28, 2015 | 22.36 | 22.40 | 21.94 | 22.05 | 598,703 | -0.43(-1.92%) |
May 27, 2015 | 21.96 | 22.50 | 21.87 | 22.48 | 802,597 | +0.55(+2.50%) |
May 26, 2015 | 21.93 | 22.10 | 21.65 | 21.93 | 743,957 | -0.12(-0.54%) |
May 22, 2015 | 22.13 | 22.05 | 22.05 | 22.05 | 556,903 | -0.11(-0.50%) |
May 21, 2015 | 22.05 | 22.34 | 22.01 | 22.16 | 704,486 | +0.03(+0.13%) |
May 20, 2015 | 21.78 | 22.17 | 21.67 | 22.13 | 920,082 | +0.35(+1.60%) |
May 19, 2015 | 22.30 | 22.30 | 21.45 | 21.78 | 676,256 | -0.53(-2.36%) |
May 18, 2015 | 22.15 | 22.51 | 22.12 | 22.31 | 1,063,234 | +0.04(+0.20%) |
May 15, 2015 | 22.10 | 22.31 | 22.01 | 22.27 | 1,099,505 | +0.21(+0.94%) |
May 14, 2015 | 22.27 | 22.27 | 21.96 | 22.06 | 783,996 | -0.11(-0.50%) |
May 13, 2015 | 22.16 | 22.27 | 21.99 | 22.17 | 1,145,002 | +0.06(+0.27%) |
May 12, 2015 | 21.74 | 22.18 | 21.55 | 22.11 | 1,182,183 | +0.39(+1.78%) |
May 11, 2015 | 21.76 | 21.90 | 21.65 | 21.73 | 1,231,414 | -0.01(-0.07%) |
May 08, 2015 | 21.70 | 21.78 | 21.44 | 21.74 | 1,173,156 | +0.28(+1.32%) |
May 07, 2015 | 21.35 | 21.71 | 21.32 | 21.46 | 976,322 | +0.04(+0.21%) |
May 06, 2015 | 21.60 | 21.67 | 21.35 | 21.41 | 802,136 | -0.10(-0.45%) |
May 05, 2015 | 21.68 | 21.86 | 21.44 | 21.51 | 901,964 | -0.22(-0.99%) |
May 04, 2015 | 21.48 | 21.82 | 21.40 | 21.73 | 1,876,341 | +0.33(+1.56%) |