Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.73 | 22.73 | 22.70 | 22.72 | 31,067 | +0.07(+0.33%) |
Jul 30, 2015 | 22.61 | 22.66 | 22.61 | 22.65 | 52,098 | +0.03(+0.12%) |
Jul 29, 2015 | 22.62 | 22.65 | 22.60 | 22.62 | 47,666 | -0.01(-0.05%) |
Jul 28, 2015 | 22.63 | 22.66 | 22.63 | 22.63 | 69,824 | -0.04(-0.17%) |
Jul 27, 2015 | 22.67 | 22.68 | 22.65 | 22.67 | 55,900 | +0.03(+0.14%) |
Jul 24, 2015 | 22.64 | 22.65 | 22.62 | 22.64 | 66,553 | +0.01(+0.05%) |
Jul 23, 2015 | 22.59 | 22.64 | 22.56 | 22.63 | 220,004 | +0.04(+0.17%) |
Jul 22, 2015 | 22.59 | 22.61 | 22.58 | 22.59 | 126,766 | +0.02(+0.09%) |
Jul 21, 2015 | 22.52 | 22.59 | 22.52 | 22.57 | 157,495 | +0.01(+0.05%) |
Jul 20, 2015 | 22.57 | 22.57 | 22.53 | 22.56 | 76,865 | -0.02(-0.10%) |
Jul 17, 2015 | 22.57 | 22.59 | 22.56 | 22.58 | 57,718 | +0.01(+0.03%) |
Jul 16, 2015 | 22.50 | 22.57 | 22.50 | 22.57 | 80,808 | +0.03(+0.14%) |
Jul 15, 2015 | 22.50 | 22.56 | 22.49 | 22.54 | 57,206 | +0.03(+0.14%) |
Jul 14, 2015 | 22.51 | 22.51 | 22.48 | 22.51 | 357,800 | +0.06(+0.26%) |
Jul 13, 2015 | 22.42 | 22.47 | 22.42 | 22.45 | 49,432 | -0.03(-0.14%) |
Jul 10, 2015 | 22.52 | 22.52 | 22.45 | 22.48 | 431,805 | -0.09(-0.42%) |
Jul 09, 2015 | 22.62 | 22.64 | 22.58 | 22.58 | 73,021 | -0.11(-0.50%) |
Jul 08, 2015 | 22.67 | 22.70 | 22.64 | 22.69 | 171,414 | +0.09(+0.38%) |
Jul 07, 2015 | 22.71 | 22.71 | 22.60 | 22.60 | 116,225 | +0.02(+0.07%) |
Jul 06, 2015 | 22.61 | 22.63 | 22.56 | 22.59 | 84,107 | +0.07(+0.33%) |
Jul 02, 2015 | 22.49 | 22.51 | 22.51 | 22.51 | 45,563 | +0.06(+0.26%) |
Jul 01, 2015 | 22.47 | 22.49 | 22.43 | 22.46 | 335,611 | -0.05(-0.20%) |
Jun 30, 2015 | 22.48 | 22.57 | 22.48 | 22.50 | 105,164 | -0.04(-0.16%) |
Jun 29, 2015 | 22.50 | 22.56 | 22.45 | 22.54 | 63,331 | +0.14(+0.61%) |
Jun 26, 2015 | 22.41 | 22.44 | 22.38 | 22.40 | 77,119 | -0.07(-0.33%) |
Jun 25, 2015 | 22.49 | 22.52 | 22.44 | 22.47 | 360,447 | -0.03(-0.14%) |
Jun 24, 2015 | 22.48 | 22.52 | 22.45 | 22.51 | 64,053 | +0.05(+0.21%) |
Jun 23, 2015 | 22.46 | 22.51 | 22.45 | 22.46 | 92,718 | -0.04(-0.17%) |
Jun 22, 2015 | 22.55 | 22.55 | 22.49 | 22.50 | 34,666 | -0.10(-0.45%) |
Jun 19, 2015 | 22.56 | 22.62 | 22.56 | 22.60 | 95,955 | +0.05(+0.23%) |
Jun 18, 2015 | 22.53 | 22.55 | 22.49 | 22.55 | 138,749 | +0.00(+0.00%) |
Jun 17, 2015 | 22.51 | 22.56 | 22.45 | 22.55 | 122,579 | +0.01(+0.05%) |
Jun 16, 2015 | 22.54 | 22.56 | 22.51 | 22.54 | 62,002 | +0.04(+0.16%) |
Jun 15, 2015 | 22.56 | 22.56 | 22.50 | 22.50 | 76,341 | +0.02(+0.09%) |
Jun 12, 2015 | 22.45 | 22.56 | 22.45 | 22.48 | 57,916 | +0.00(+0.00%) |
Jun 11, 2015 | 22.43 | 22.49 | 22.40 | 22.48 | 73,624 | +0.11(+0.47%) |
Jun 10, 2015 | 22.40 | 22.41 | 22.35 | 22.38 | 142,956 | -0.03(-0.12%) |
Jun 09, 2015 | 22.53 | 22.53 | 22.38 | 22.40 | 992,804 | -0.10(-0.45%) |
Jun 08, 2015 | 22.53 | 22.53 | 22.50 | 22.51 | 272,236 | +0.02(+0.07%) |
Jun 05, 2015 | 22.49 | 22.55 | 22.48 | 22.49 | 87,085 | -0.12(-0.54%) |
Jun 04, 2015 | 22.56 | 22.62 | 22.56 | 22.61 | 58,461 | +0.07(+0.31%) |
Jun 03, 2015 | 22.56 | 22.57 | 22.52 | 22.54 | 79,805 | -0.09(-0.42%) |
Jun 02, 2015 | 22.64 | 22.64 | 22.61 | 22.64 | 38,832 | -0.08(-0.36%) |
Jun 01, 2015 | 22.78 | 22.78 | 22.69 | 22.72 | 250,658 | -0.05(-0.20%) |
May 29, 2015 | 22.80 | 22.80 | 22.76 | 22.76 | 53,180 | +0.00(+0.00%) |
May 28, 2015 | 22.75 | 22.78 | 22.75 | 22.76 | 35,585 | -0.02(-0.07%) |
May 27, 2015 | 22.79 | 22.79 | 22.70 | 22.78 | 130,416 | +0.01(+0.03%) |
May 26, 2015 | 22.70 | 22.78 | 22.70 | 22.77 | 88,388 | +0.06(+0.28%) |
May 22, 2015 | 22.72 | 22.71 | 22.71 | 22.71 | 228,020 | -0.04(-0.16%) |
May 21, 2015 | 22.72 | 22.76 | 22.70 | 22.74 | 190,051 | +0.05(+0.22%) |
May 20, 2015 | 22.63 | 22.74 | 22.63 | 22.69 | 1,450,873 | +0.08(+0.36%) |
May 19, 2015 | 22.61 | 22.67 | 22.60 | 22.61 | 96,256 | -0.06(-0.26%) |
May 18, 2015 | 22.71 | 22.71 | 22.67 | 22.67 | 112,775 | -0.09(-0.39%) |
May 15, 2015 | 22.72 | 22.77 | 22.70 | 22.76 | 143,675 | +0.11(+0.47%) |
May 14, 2015 | 22.62 | 22.67 | 22.62 | 22.65 | 135,674 | +0.03(+0.14%) |
May 13, 2015 | 22.67 | 22.67 | 22.61 | 22.62 | 136,428 | +0.01(+0.03%) |
May 12, 2015 | 22.61 | 22.65 | 22.58 | 22.61 | 812,999 | -0.03(-0.12%) |
May 11, 2015 | 22.75 | 22.75 | 22.64 | 22.64 | 122,082 | -0.14(-0.64%) |
May 08, 2015 | 22.82 | 22.83 | 22.78 | 22.79 | 71,207 | +0.04(+0.17%) |
May 07, 2015 | 22.72 | 22.76 | 22.70 | 22.75 | 47,753 | +0.05(+0.21%) |
May 06, 2015 | 22.74 | 22.74 | 22.67 | 22.70 | 277,875 | -0.04(-0.19%) |
May 05, 2015 | 22.80 | 22.80 | 22.71 | 22.74 | 142,576 | -0.03(-0.12%) |
May 04, 2015 | 22.83 | 22.85 | 22.77 | 22.77 | 87,803 | -0.03(-0.13%) |