Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.95 | 22.95 | 22.95 | 0 | +0.14(+0.61%) | |
Jul 30, 2015 | 22.71 | 22.81 | 22.58 | 22.81 | 190,230 | +0.14(+0.62%) |
Jul 29, 2015 | 22.34 | 22.69 | 22.32 | 22.67 | 154,672 | +0.35(+1.57%) |
Jul 28, 2015 | 22.25 | 22.37 | 22.11 | 22.32 | 155,441 | +0.16(+0.72%) |
Jul 27, 2015 | 22.34 | 22.37 | 22.14 | 22.16 | 156,727 | -0.32(-1.42%) |
Jul 24, 2015 | 22.57 | 22.63 | 22.42 | 22.48 | 67,990 | -0.11(-0.49%) |
Jul 23, 2015 | 22.73 | 22.73 | 22.46 | 22.59 | 113,937 | -0.08(-0.35%) |
Jul 22, 2015 | 22.66 | 22.76 | 22.57 | 22.67 | 91,141 | -0.11(-0.48%) |
Jul 21, 2015 | 22.92 | 22.96 | 22.70 | 22.78 | 69,452 | -0.08(-0.35%) |
Jul 20, 2015 | 23.18 | 23.18 | 22.84 | 22.86 | 102,582 | -0.35(-1.51%) |
Jul 17, 2015 | 23.36 | 23.36 | 23.13 | 23.21 | 54,100 | -0.12(-0.51%) |
Jul 16, 2015 | 23.34 | 23.36 | 23.28 | 23.33 | 149,164 | +0.13(+0.56%) |
Jul 15, 2015 | 23.15 | 23.29 | 23.05 | 23.20 | 84,331 | +0.06(+0.28%) |
Jul 14, 2015 | 23.02 | 23.14 | 22.92 | 23.14 | 78,740 | +0.11(+0.46%) |
Jul 13, 2015 | 22.99 | 23.07 | 22.93 | 23.03 | 85,082 | +0.20(+0.88%) |
Jul 10, 2015 | 22.78 | 22.84 | 22.75 | 22.83 | 43,120 | +0.20(+0.88%) |
Jul 09, 2015 | 23.00 | 23.03 | 22.61 | 22.63 | 74,349 | -0.19(-0.83%) |
Jul 08, 2015 | 23.06 | 23.07 | 22.79 | 22.82 | 99,573 | -0.31(-1.34%) |
Jul 07, 2015 | 23.12 | 23.14 | 22.79 | 23.13 | 85,984 | +0.03(+0.13%) |
Jul 06, 2015 | 23.02 | 23.21 | 22.98 | 23.10 | 87,253 | -0.09(-0.39%) |
Jul 03, 2015 | 23.16 | 23.23 | 23.13 | 23.19 | 86,417 | +0.01(+0.04%) |
Jul 02, 2015 | 23.10 | 23.19 | 23.04 | 23.18 | 164,054 | +0.18(+0.78%) |
Jun 30, 2015 | 23.00 | 23.00 | 23.00 | 0 | +0.08(+0.35%) | |
Jun 29, 2015 | 23.21 | 23.21 | 22.91 | 22.92 | 201,507 | -0.51(-2.18%) |
Jun 26, 2015 | 23.55 | 23.55 | 23.39 | 23.43 | 40,384 | -0.13(-0.55%) |
Jun 25, 2015 | 23.65 | 23.65 | 23.49 | 23.56 | 387,179 | -0.06(-0.25%) |
Jun 24, 2015 | 23.56 | 23.68 | 23.49 | 23.62 | 94,570 | +0.08(+0.34%) |
Jun 23, 2015 | 23.45 | 23.58 | 23.45 | 23.54 | 247,663 | +0.13(+0.56%) |
Jun 22, 2015 | 23.11 | 23.42 | 23.11 | 23.41 | 76,652 | +0.23(+0.99%) |
Jun 19, 2015 | 23.36 | 23.36 | 23.05 | 23.18 | 158,400 | -0.17(-0.73%) |
Jun 18, 2015 | 23.30 | 23.35 | 23.22 | 23.35 | 52,688 | +0.08(+0.34%) |
Jun 17, 2015 | 23.36 | 23.43 | 23.20 | 23.27 | 1,090,732 | -0.19(-0.81%) |
Jun 16, 2015 | 23.46 | 23.47 | 23.39 | 23.46 | 46,369 | -0.01(-0.04%) |
Jun 15, 2015 | 23.38 | 23.52 | 23.33 | 23.47 | 91,388 | +0.02(+0.09%) |
Jun 12, 2015 | 23.54 | 23.54 | 23.44 | 23.45 | 68,368 | -0.17(-0.72%) |
Jun 11, 2015 | 23.73 | 23.73 | 23.58 | 23.62 | 82,487 | -0.02(-0.08%) |
Jun 10, 2015 | 23.62 | 23.77 | 23.62 | 23.64 | 118,775 | +0.07(+0.30%) |
Jun 09, 2015 | 23.45 | 23.59 | 23.37 | 23.57 | 114,176 | +0.14(+0.60%) |
Jun 08, 2015 | 23.75 | 23.75 | 23.38 | 23.43 | 165,509 | -0.37(-1.55%) |
Jun 05, 2015 | 23.79 | 23.94 | 23.76 | 23.80 | 104,537 | -0.06(-0.25%) |
Jun 04, 2015 | 24.00 | 24.01 | 23.78 | 23.86 | 287,341 | -0.21(-0.87%) |
Jun 03, 2015 | 24.00 | 24.12 | 24.00 | 24.07 | 40,359 | +0.10(+0.42%) |
Jun 02, 2015 | 23.93 | 24.07 | 23.91 | 23.97 | 76,632 | +0.02(+0.08%) |
Jun 01, 2015 | 23.92 | 23.95 | 23.80 | 23.95 | 58,482 | +0.10(+0.42%) |
May 29, 2015 | 23.95 | 24.01 | 23.78 | 23.85 | 162,390 | -0.15(-0.62%) |
May 28, 2015 | 24.00 | 24.08 | 23.85 | 24.00 | 106,518 | -0.00(-0.02%) |
May 27, 2015 | 23.93 | 24.05 | 23.85 | 24.00 | 77,703 | +0.12(+0.52%) |
May 26, 2015 | 24.10 | 24.10 | 23.78 | 23.88 | 72,171 | -0.24(-1.00%) |
May 25, 2015 | 24.12 | 24.14 | 24.11 | 24.12 | 89,724 | -0.01(-0.04%) |
May 22, 2015 | 24.13 | 24.15 | 24.08 | 24.13 | 26,272 | +0.00(+0.00%) |
May 21, 2015 | 23.95 | 24.17 | 23.95 | 24.13 | 138,860 | +0.22(+0.92%) |
May 20, 2015 | 24.03 | 24.10 | 23.90 | 23.91 | 59,383 | -0.09(-0.37%) |
May 19, 2015 | 24.03 | 24.06 | 23.95 | 24.00 | 81,317 | +0.04(+0.15%) |
May 15, 2015 | 23.96 | 23.96 | 23.96 | 0 | +0.09(+0.40%) | |
May 14, 2015 | 23.82 | 23.87 | 23.77 | 23.87 | 110,388 | +0.10(+0.42%) |
May 13, 2015 | 23.91 | 23.93 | 23.71 | 23.77 | 117,095 | -0.06(-0.25%) |
May 12, 2015 | 23.96 | 23.96 | 23.83 | 23.83 | 77,239 | -0.20(-0.83%) |
May 11, 2015 | 24.10 | 24.17 | 23.96 | 24.03 | 171,579 | -0.04(-0.17%) |
May 08, 2015 | 24.06 | 24.09 | 23.95 | 24.07 | 82,049 | +0.22(+0.92%) |
May 07, 2015 | 23.79 | 23.95 | 23.70 | 23.85 | 196,242 | +0.05(+0.21%) |
May 06, 2015 | 24.02 | 24.02 | 23.70 | 23.80 | 132,050 | -0.24(-1.00%) |
May 05, 2015 | 24.38 | 24.43 | 23.99 | 24.04 | 136,508 | -0.33(-1.35%) |
May 04, 2015 | 24.37 | 24.42 | 24.34 | 24.37 | 189,340 | +0.01(+0.04%) |