Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.05 | 23.05 | 23.05 | 0 | +0.07(+0.30%) | |
Jul 30, 2015 | 22.94 | 23.02 | 22.88 | 22.98 | 8,684 | +0.04(+0.17%) |
Jul 29, 2015 | 22.47 | 22.95 | 22.47 | 22.94 | 15,839 | +0.39(+1.73%) |
Jul 28, 2015 | 22.26 | 22.55 | 22.23 | 22.55 | 53,386 | +0.30(+1.35%) |
Jul 27, 2015 | 22.56 | 22.56 | 22.25 | 22.25 | 13,135 | -0.43(-1.90%) |
Jul 24, 2015 | 22.84 | 22.85 | 22.67 | 22.68 | 6,575 | -0.20(-0.87%) |
Jul 23, 2015 | 23.13 | 23.13 | 22.84 | 22.88 | 5,728 | -0.24(-1.04%) |
Jul 22, 2015 | 23.17 | 23.19 | 23.08 | 23.12 | 5,965 | -0.15(-0.64%) |
Jul 21, 2015 | 23.30 | 23.41 | 23.23 | 23.27 | 3,547 | +0.00(+0.00%) |
Jul 20, 2015 | 23.68 | 23.68 | 23.24 | 23.27 | 4,594 | -0.48(-2.02%) |
Jul 17, 2015 | 23.76 | 23.76 | 23.67 | 23.75 | 3,703 | -0.17(-0.71%) |
Jul 16, 2015 | 23.99 | 23.99 | 23.85 | 23.92 | 4,564 | +0.02(+0.08%) |
Jul 15, 2015 | 23.86 | 24.03 | 23.86 | 23.90 | 5,749 | -0.08(-0.33%) |
Jul 14, 2015 | 23.76 | 23.98 | 23.76 | 23.98 | 6,329 | +0.23(+0.97%) |
Jul 13, 2015 | 23.58 | 23.78 | 23.58 | 23.75 | 3,196 | +0.20(+0.85%) |
Jul 10, 2015 | 23.56 | 23.60 | 23.54 | 23.55 | 4,963 | +0.11(+0.47%) |
Jul 09, 2015 | 23.82 | 23.82 | 23.44 | 23.44 | 3,549 | -0.22(-0.93%) |
Jul 08, 2015 | 23.87 | 23.89 | 23.66 | 23.66 | 2,569 | -0.36(-1.50%) |
Jul 07, 2015 | 23.99 | 24.02 | 23.71 | 24.02 | 3,236 | -0.01(-0.04%) |
Jul 06, 2015 | 23.97 | 24.07 | 23.88 | 24.03 | 16,346 | -0.13(-0.54%) |
Jul 03, 2015 | 24.14 | 24.17 | 24.14 | 24.16 | 2,532 | +0.01(+0.04%) |
Jul 02, 2015 | 24.08 | 24.15 | 24.08 | 24.15 | 2,360 | +0.05(+0.21%) |
Jun 30, 2015 | 24.10 | 24.10 | 24.10 | 0 | +0.13(+0.54%) | |
Jun 29, 2015 | 24.21 | 24.21 | 23.97 | 23.97 | 8,386 | -0.46(-1.88%) |
Jun 26, 2015 | 24.58 | 24.58 | 24.42 | 24.43 | 6,340 | -0.18(-0.73%) |
Jun 25, 2015 | 24.68 | 24.70 | 24.58 | 24.61 | 8,493 | -0.08(-0.32%) |
Jun 24, 2015 | 24.66 | 24.72 | 24.66 | 24.69 | 3,945 | +0.06(+0.24%) |
Jun 23, 2015 | 24.53 | 24.66 | 24.53 | 24.63 | 9,919 | +0.13(+0.53%) |
Jun 22, 2015 | 24.45 | 24.53 | 24.45 | 24.50 | 2,214 | +0.19(+0.78%) |
Jun 19, 2015 | 24.40 | 24.43 | 24.31 | 24.31 | 3,782 | -0.19(-0.78%) |
Jun 18, 2015 | 24.46 | 24.50 | 24.40 | 24.50 | 5,330 | +0.11(+0.45%) |
Jun 17, 2015 | 24.44 | 24.44 | 24.35 | 24.39 | 2,657 | -0.14(-0.57%) |
Jun 16, 2015 | 24.54 | 24.54 | 24.50 | 24.53 | 4,728 | +0.01(+0.04%) |
Jun 15, 2015 | 24.50 | 24.56 | 24.50 | 24.52 | 1,163 | -0.05(-0.20%) |
Jun 12, 2015 | 24.57 | 24.60 | 24.55 | 24.57 | 4,446 | -0.10(-0.41%) |
Jun 11, 2015 | 24.78 | 24.79 | 24.65 | 24.67 | 7,294 | -0.12(-0.48%) |
Jun 10, 2015 | 24.73 | 24.84 | 24.73 | 24.79 | 1,683 | +0.19(+0.77%) |
Jun 09, 2015 | 24.53 | 24.60 | 24.51 | 24.60 | 4,986 | +0.08(+0.33%) |
Jun 08, 2015 | 24.74 | 24.74 | 24.50 | 24.52 | 4,217 | -0.25(-1.01%) |
Jun 05, 2015 | 24.92 | 24.92 | 24.77 | 24.77 | 5,813 | -0.06(-0.24%) |
Jun 04, 2015 | 24.95 | 24.95 | 24.79 | 24.83 | 4,999 | -0.26(-1.04%) |
Jun 03, 2015 | 25.14 | 25.16 | 25.07 | 25.09 | 7,379 | -0.03(-0.12%) |
Jun 02, 2015 | 24.92 | 25.20 | 24.92 | 25.12 | 16,171 | +0.10(+0.40%) |
Jun 01, 2015 | 24.92 | 25.02 | 24.82 | 25.02 | 5,433 | +0.10(+0.40%) |
May 29, 2015 | 24.85 | 24.92 | 24.85 | 24.92 | 1,769 | +0.06(+0.24%) |
May 28, 2015 | 24.81 | 24.86 | 24.77 | 24.86 | 3,008 | +0.02(+0.08%) |
May 27, 2015 | 24.82 | 24.87 | 24.81 | 24.84 | 9,475 | +0.05(+0.20%) |
May 26, 2015 | 25.06 | 24.73 | 24.79 | 8,775 | -0.27(-1.08%) | |
May 25, 2015 | 25.11 | 25.11 | 25.04 | 25.06 | 3,231 | +0.00(+0.00%) |
May 22, 2015 | 25.08 | 25.10 | 25.04 | 25.06 | 3,786 | -0.05(-0.20%) |
May 21, 2015 | 25.10 | 25.15 | 25.06 | 25.11 | 5,692 | +0.03(+0.12%) |
May 20, 2015 | 25.10 | 25.11 | 25.03 | 25.08 | 7,902 | +0.03(+0.12%) |
May 19, 2015 | 25.13 | 25.13 | 25.00 | 25.05 | 3,700 | -0.07(-0.28%) |
May 15, 2015 | 25.12 | 25.12 | 25.12 | 0 | +0.18(+0.72%) | |
May 14, 2015 | 24.96 | 25.06 | 24.94 | 24.94 | 2,684 | +0.02(+0.08%) |
May 13, 2015 | 25.01 | 25.01 | 24.90 | 24.92 | 4,833 | +0.03(+0.12%) |
May 12, 2015 | 24.92 | 25.00 | 24.89 | 24.89 | 7,379 | -0.05(-0.20%) |
May 11, 2015 | 25.15 | 25.15 | 24.93 | 24.94 | 5,851 | -0.18(-0.72%) |
May 08, 2015 | 25.08 | 25.14 | 25.03 | 25.12 | 7,625 | +0.29(+1.17%) |
May 07, 2015 | 24.91 | 25.00 | 24.77 | 24.83 | 6,519 | -0.06(-0.24%) |
May 06, 2015 | 25.18 | 25.18 | 24.78 | 24.89 | 6,984 | -0.30(-1.19%) |
May 05, 2015 | 25.53 | 25.53 | 25.15 | 25.19 | 6,625 | -0.24(-0.94%) |
May 04, 2015 | 25.36 | 25.51 | 25.36 | 25.43 | 18,282 | +0.08(+0.32%) |