Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.77 | 20.80 | 20.08 | 20.13 | 2,745,210 | -0.62(-2.99%) |
Jul 30, 2015 | 21.39 | 21.50 | 20.61 | 20.75 | 2,510,260 | -0.54(-2.52%) |
Jul 29, 2015 | 21.04 | 21.40 | 20.92 | 21.29 | 1,209,400 | +0.15(+0.70%) |
Jul 28, 2015 | 21.05 | 21.20 | 20.70 | 21.14 | 1,544,920 | +0.18(+0.88%) |
Jul 27, 2015 | 21.28 | 21.47 | 20.81 | 20.95 | 1,383,590 | -0.53(-2.47%) |
Jul 24, 2015 | 21.47 | 21.68 | 21.38 | 21.48 | 1,105,220 | +0.08(+0.39%) |
Jul 23, 2015 | 21.38 | 21.71 | 21.27 | 21.40 | 698,340 | +0.02(+0.11%) |
Jul 22, 2015 | 21.67 | 21.98 | 21.33 | 21.38 | 1,539,800 | -0.47(-2.14%) |
Jul 21, 2015 | 21.75 | 22.35 | 21.67 | 21.84 | 3,286,270 | +0.14(+0.64%) |
Jul 20, 2015 | 21.69 | 21.78 | 21.43 | 21.70 | 1,361,020 | +0.06(+0.28%) |
Jul 17, 2015 | 21.52 | 21.72 | 21.40 | 21.64 | 1,563,690 | +0.12(+0.57%) |
Jul 16, 2015 | 21.09 | 21.56 | 20.97 | 21.52 | 1,355,640 | +0.48(+2.29%) |
Jul 15, 2015 | 20.67 | 21.06 | 20.57 | 21.04 | 1,325,610 | +0.43(+2.09%) |
Jul 14, 2015 | 20.79 | 21.03 | 19.99 | 20.61 | 2,100,410 | -0.18(-0.86%) |
Jul 13, 2015 | 20.91 | 21.07 | 20.71 | 20.79 | 1,644,840 | -0.02(-0.11%) |
Jul 10, 2015 | 20.67 | 20.90 | 20.45 | 20.81 | 1,467,580 | +0.44(+2.13%) |
Jul 09, 2015 | 20.25 | 20.54 | 20.20 | 20.38 | 1,404,090 | +0.34(+1.70%) |
Jul 08, 2015 | 20.24 | 20.44 | 19.98 | 20.04 | 1,851,810 | -0.41(-2.01%) |
Jul 07, 2015 | 20.26 | 20.45 | 19.89 | 20.45 | 1,624,360 | +0.17(+0.82%) |
Jul 06, 2015 | 20.19 | 20.52 | 19.85 | 20.28 | 1,509,070 | +0.03(+0.17%) |
Jul 02, 2015 | 20.13 | 20.25 | 20.25 | 20.25 | 1,404,000 | +0.11(+0.57%) |
Jul 01, 2015 | 20.33 | 20.33 | 19.72 | 20.13 | 1,367,090 | +0.00(+0.02%) |
Jun 30, 2015 | 20.25 | 20.27 | 19.97 | 20.13 | 3,073,110 | -0.03(-0.13%) |
Jun 29, 2015 | 20.43 | 20.51 | 20.07 | 20.15 | 1,654,540 | -0.45(-2.20%) |
Jun 26, 2015 | 20.69 | 20.81 | 20.34 | 20.61 | 2,827,070 | -0.03(-0.14%) |
Jun 25, 2015 | 20.36 | 20.73 | 20.25 | 20.63 | 1,539,900 | +0.28(+1.39%) |
Jun 24, 2015 | 20.53 | 20.69 | 20.24 | 20.35 | 1,359,930 | -0.23(-1.12%) |
Jun 23, 2015 | 20.88 | 20.88 | 20.50 | 20.58 | 1,260,260 | -0.25(-1.21%) |
Jun 22, 2015 | 20.85 | 20.93 | 20.70 | 20.83 | 1,045,420 | +0.13(+0.64%) |
Jun 19, 2015 | 20.95 | 20.95 | 20.60 | 20.70 | 959,570 | -0.14(-0.68%) |
Jun 18, 2015 | 20.67 | 20.92 | 20.54 | 20.84 | 1,502,480 | +0.21(+1.02%) |
Jun 17, 2015 | 20.74 | 20.91 | 20.52 | 20.63 | 817,060 | -0.10(-0.47%) |
Jun 16, 2015 | 20.46 | 20.87 | 20.38 | 20.73 | 1,893,940 | +0.24(+1.16%) |
Jun 15, 2015 | 20.52 | 20.66 | 20.30 | 20.49 | 1,893,080 | -0.14(-0.70%) |
Jun 12, 2015 | 20.32 | 20.70 | 20.25 | 20.63 | 1,870,380 | +0.22(+1.06%) |
Jun 11, 2015 | 20.65 | 20.89 | 20.32 | 20.42 | 1,495,080 | -0.16(-0.76%) |
Jun 10, 2015 | 20.23 | 20.72 | 20.20 | 20.57 | 2,164,390 | +0.44(+2.21%) |
Jun 09, 2015 | 20.49 | 20.66 | 19.93 | 20.13 | 1,911,140 | -0.45(-2.21%) |
Jun 08, 2015 | 21.07 | 21.36 | 20.46 | 20.59 | 2,410,900 | -0.43(-2.05%) |
Jun 05, 2015 | 20.53 | 21.10 | 20.46 | 21.02 | 2,412,730 | +0.43(+2.10%) |
Jun 04, 2015 | 20.70 | 20.85 | 20.46 | 20.58 | 1,732,080 | -0.19(-0.90%) |
Jun 03, 2015 | 20.50 | 20.90 | 20.50 | 20.77 | 1,435,450 | +0.17(+0.84%) |
Jun 02, 2015 | 20.59 | 20.84 | 20.51 | 20.60 | 2,779,750 | -0.06(-0.30%) |
Jun 01, 2015 | 20.93 | 21.00 | 20.57 | 20.66 | 1,378,680 | -0.23(-1.11%) |
May 29, 2015 | 21.15 | 21.18 | 20.78 | 20.89 | 1,214,670 | -0.31(-1.45%) |
May 28, 2015 | 21.00 | 21.25 | 20.78 | 21.20 | 775,670 | +0.15(+0.73%) |
May 27, 2015 | 20.88 | 21.11 | 20.71 | 21.05 | 2,533,990 | +0.21(+0.99%) |
May 26, 2015 | 20.95 | 21.00 | 20.59 | 20.84 | 1,567,610 | -0.12(-0.60%) |
May 22, 2015 | 21.10 | 20.96 | 20.96 | 20.96 | 1,081,000 | -0.28(-1.34%) |
May 21, 2015 | 20.93 | 21.50 | 20.83 | 21.25 | 2,106,270 | +0.22(+1.04%) |
May 20, 2015 | 21.48 | 21.50 | 20.97 | 21.03 | 2,402,690 | -0.39(-1.83%) |
May 19, 2015 | 21.30 | 21.67 | 21.17 | 21.42 | 3,475,480 | +0.11(+0.50%) |
May 18, 2015 | 21.18 | 21.36 | 20.96 | 21.31 | 1,351,410 | +0.15(+0.69%) |
May 15, 2015 | 20.88 | 21.28 | 20.70 | 21.17 | 3,214,540 | +0.20(+0.96%) |
May 14, 2015 | 20.66 | 20.99 | 20.38 | 20.96 | 943,520 | +0.45(+2.18%) |
May 13, 2015 | 20.75 | 20.75 | 20.39 | 20.52 | 1,212,710 | -0.08(-0.38%) |
May 12, 2015 | 20.19 | 20.63 | 20.13 | 20.60 | 2,273,580 | +0.26(+1.29%) |
May 11, 2015 | 20.19 | 20.54 | 20.04 | 20.33 | 1,086,080 | +0.09(+0.43%) |
May 08, 2015 | 20.08 | 20.39 | 19.87 | 20.25 | 1,278,890 | +0.39(+1.98%) |
May 07, 2015 | 19.66 | 20.15 | 19.66 | 19.85 | 1,562,580 | +0.09(+0.43%) |
May 06, 2015 | 20.00 | 20.07 | 19.62 | 19.77 | 1,444,100 | -0.16(-0.80%) |
May 05, 2015 | 20.12 | 20.34 | 19.85 | 19.93 | 1,879,720 | -0.32(-1.57%) |
May 04, 2015 | 20.48 | 20.49 | 20.16 | 20.24 | 1,869,450 | -0.20(-0.99%) |