Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.35 | 24.35 | 24.35 | 0 | +0.15(+0.62%) | |
Jul 30, 2015 | 24.09 | 24.22 | 24.09 | 24.20 | 7,356 | +0.19(+0.79%) |
Jul 29, 2015 | 24.13 | 24.13 | 24.00 | 24.01 | 12,216 | -0.14(-0.58%) |
Jul 28, 2015 | 24.21 | 24.21 | 24.15 | 24.15 | 5,967 | -0.24(-0.98%) |
Jul 27, 2015 | 24.40 | 24.40 | 24.35 | 24.39 | 8,840 | +0.10(+0.41%) |
Jul 24, 2015 | 24.31 | 24.31 | 24.24 | 24.29 | 15,167 | +0.03(+0.12%) |
Jul 23, 2015 | 24.10 | 24.26 | 24.10 | 24.26 | 12,582 | +0.20(+0.83%) |
Jul 22, 2015 | 24.00 | 24.04 | 23.99 | 24.06 | 2,678 | +0.08(+0.33%) |
Jul 21, 2015 | 23.94 | 24.02 | 23.94 | 23.98 | 1,411 | -0.03(-0.12%) |
Jul 20, 2015 | 24.02 | 24.03 | 24.01 | 24.01 | 3,592 | -0.05(-0.21%) |
Jul 17, 2015 | 23.99 | 24.09 | 23.99 | 24.06 | 6,973 | +0.07(+0.29%) |
Jul 16, 2015 | 23.85 | 24.02 | 23.85 | 23.99 | 8,279 | +0.02(+0.08%) |
Jul 15, 2015 | 23.71 | 23.97 | 23.71 | 23.97 | 1,433 | +0.18(+0.76%) |
Jul 14, 2015 | 23.71 | 23.79 | 23.66 | 23.79 | 164,746 | +0.10(+0.42%) |
Jul 13, 2015 | 23.60 | 23.69 | 23.57 | 23.69 | 15,434 | -0.03(-0.13%) |
Jul 10, 2015 | 23.71 | 23.72 | 23.70 | 23.72 | 82,536 | -0.24(-1.00%) |
Jul 09, 2015 | 24.08 | 24.08 | 23.96 | 23.96 | 94,346 | -0.29(-1.20%) |
Jul 08, 2015 | 24.15 | 24.25 | 24.11 | 24.25 | 94,298 | +0.19(+0.79%) |
Jul 07, 2015 | 24.11 | 24.16 | 24.06 | 24.06 | 6,965 | +0.16(+0.67%) |
Jul 06, 2015 | 23.78 | 23.90 | 23.73 | 23.90 | 13,365 | +0.20(+0.84%) |
Jul 03, 2015 | 23.68 | 23.72 | 23.68 | 23.70 | 7,140 | +0.16(+0.68%) |
Jul 02, 2015 | 23.61 | 23.62 | 23.54 | 23.54 | 8,672 | -0.24(-1.01%) |
Jun 30, 2015 | 23.78 | 23.78 | 23.78 | 0 | +0.18(+0.76%) | |
Jun 29, 2015 | 23.45 | 23.60 | 23.45 | 23.60 | 4,932 | +0.35(+1.51%) |
Jun 26, 2015 | 23.29 | 23.29 | 23.20 | 23.25 | 6,473 | -0.18(-0.77%) |
Jun 25, 2015 | 23.46 | 23.46 | 23.43 | 23.43 | 4,937 | -0.10(-0.42%) |
Jun 24, 2015 | 23.48 | 23.53 | 23.48 | 23.53 | 2,129 | +0.14(+0.60%) |
Jun 23, 2015 | 23.38 | 23.50 | 23.38 | 23.39 | 16,999 | -0.14(-0.59%) |
Jun 22, 2015 | 23.65 | 23.65 | 23.45 | 23.53 | 13,706 | -0.20(-0.84%) |
Jun 19, 2015 | 23.63 | 23.73 | 23.63 | 23.73 | 2,002 | +0.29(+1.24%) |
Jun 18, 2015 | 23.50 | 23.50 | 23.43 | 23.44 | 1,672 | -0.10(-0.42%) |
Jun 17, 2015 | 23.68 | 23.68 | 23.48 | 23.54 | 12,035 | -0.29(-1.22%) |
Jun 16, 2015 | 23.80 | 23.83 | 23.79 | 23.83 | 8,724 | +0.08(+0.34%) |
Jun 15, 2015 | 23.78 | 23.79 | 23.71 | 23.75 | 2,171 | +0.10(+0.42%) |
Jun 12, 2015 | 23.57 | 23.73 | 23.57 | 23.65 | 9,795 | +0.10(+0.42%) |
Jun 11, 2015 | 23.46 | 23.55 | 23.43 | 23.55 | 1,397 | +0.23(+0.99%) |
Jun 10, 2015 | 23.35 | 23.38 | 23.31 | 23.32 | 31,644 | -0.12(-0.51%) |
Jun 09, 2015 | 23.58 | 23.58 | 23.40 | 23.44 | 17,133 | -0.27(-1.14%) |
Jun 08, 2015 | 23.77 | 23.77 | 23.62 | 23.71 | 7,072 | +0.08(+0.34%) |
Jun 05, 2015 | 23.68 | 23.69 | 23.63 | 23.63 | 8,696 | -0.23(-0.96%) |
Jun 04, 2015 | 23.82 | 23.88 | 23.80 | 23.86 | 12,537 | +0.16(+0.68%) |
Jun 03, 2015 | 23.86 | 23.86 | 23.70 | 23.70 | 9,134 | -0.32(-1.33%) |
Jun 02, 2015 | 24.04 | 24.04 | 23.95 | 24.02 | 4,953 | -0.15(-0.62%) |
Jun 01, 2015 | 24.33 | 24.34 | 24.12 | 24.17 | 25,753 | -0.14(-0.58%) |
May 29, 2015 | 24.27 | 24.33 | 24.27 | 24.31 | 2,371 | +0.17(+0.70%) |
May 28, 2015 | 24.10 | 24.14 | 24.10 | 24.14 | 2,060 | +0.09(+0.37%) |
May 27, 2015 | 24.03 | 24.05 | 23.91 | 24.05 | 5,010 | +0.05(+0.21%) |
May 26, 2015 | 24.00 | 23.80 | 24.00 | 1,789 | +0.27(+1.14%) | |
May 25, 2015 | 23.78 | 23.78 | 23.73 | 23.73 | 3,261 | -0.04(-0.17%) |
May 22, 2015 | 23.82 | 23.82 | 23.73 | 23.77 | 4,968 | -0.14(-0.59%) |
May 21, 2015 | 23.71 | 23.91 | 23.71 | 23.91 | 7,055 | +0.22(+0.93%) |
May 20, 2015 | 23.63 | 23.72 | 23.63 | 23.69 | 4,443 | +0.02(+0.08%) |
May 19, 2015 | 23.51 | 23.68 | 23.50 | 23.67 | 7,742 | -0.34(-1.42%) |
May 15, 2015 | 24.01 | 24.01 | 24.01 | 0 | +0.35(+1.48%) | |
May 14, 2015 | 23.59 | 23.72 | 23.59 | 23.66 | 4,291 | +0.00(+0.00%) |
May 13, 2015 | 23.80 | 23.80 | 23.66 | 23.66 | 13,460 | -0.03(-0.13%) |
May 12, 2015 | 23.52 | 23.72 | 23.52 | 23.69 | 14,678 | +0.05(+0.21%) |
May 11, 2015 | 23.92 | 23.92 | 23.64 | 23.64 | 10,001 | -0.44(-1.83%) |
May 08, 2015 | 24.02 | 24.15 | 24.02 | 24.08 | 6,084 | +0.18(+0.75%) |
May 07, 2015 | 23.71 | 23.92 | 23.71 | 23.90 | 13,595 | +0.19(+0.80%) |
May 06, 2015 | 23.78 | 23.80 | 23.65 | 23.71 | 12,582 | -0.20(-0.84%) |
May 05, 2015 | 24.03 | 24.03 | 23.82 | 23.91 | 11,353 | -0.11(-0.46%) |
May 04, 2015 | 24.17 | 24.23 | 24.02 | 24.02 | 9,842 | -0.18(-0.74%) |