Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.40 | 22.40 | 22.40 | 0 | +0.08(+0.36%) | |
Jul 30, 2015 | 22.30 | 22.35 | 22.28 | 22.32 | 3,422 | +0.05(+0.22%) |
Jul 29, 2015 | 22.30 | 22.30 | 22.26 | 22.27 | 3,939 | -0.03(-0.13%) |
Jul 28, 2015 | 22.34 | 22.34 | 22.30 | 22.30 | 14,544 | -0.10(-0.45%) |
Jul 27, 2015 | 22.43 | 22.43 | 22.40 | 22.40 | 6,556 | +0.03(+0.13%) |
Jul 24, 2015 | 22.36 | 22.37 | 22.34 | 22.37 | 4,085 | +0.00(+0.00%) |
Jul 23, 2015 | 22.33 | 22.40 | 22.32 | 22.37 | 7,205 | +0.07(+0.31%) |
Jul 22, 2015 | 22.31 | 22.31 | 22.27 | 22.30 | 18,417 | +0.06(+0.27%) |
Jul 21, 2015 | 22.21 | 22.28 | 22.21 | 22.24 | 21,811 | -0.02(-0.09%) |
Jul 20, 2015 | 22.27 | 22.28 | 22.25 | 22.26 | 6,319 | -0.02(-0.09%) |
Jul 17, 2015 | 22.26 | 22.30 | 22.26 | 22.28 | 7,479 | +0.02(+0.09%) |
Jul 16, 2015 | 22.20 | 22.28 | 22.20 | 22.26 | 28,860 | +0.00(+0.00%) |
Jul 15, 2015 | 22.13 | 22.26 | 22.13 | 22.26 | 3,400 | +0.13(+0.59%) |
Jul 14, 2015 | 22.14 | 22.14 | 22.11 | 22.13 | 9,541 | +0.02(+0.09%) |
Jul 13, 2015 | 22.07 | 22.11 | 22.07 | 22.11 | 4,843 | +0.01(+0.05%) |
Jul 10, 2015 | 22.09 | 22.12 | 22.07 | 22.10 | 9,826 | -0.13(-0.58%) |
Jul 09, 2015 | 22.25 | 22.29 | 22.22 | 22.23 | 8,139 | -0.14(-0.63%) |
Jul 08, 2015 | 22.35 | 22.37 | 22.31 | 22.37 | 11,809 | +0.12(+0.54%) |
Jul 07, 2015 | 22.30 | 22.36 | 22.25 | 22.25 | 69,893 | +0.07(+0.32%) |
Jul 06, 2015 | 22.14 | 22.20 | 22.11 | 22.18 | 8,388 | +0.06(+0.27%) |
Jul 03, 2015 | 22.07 | 22.12 | 22.07 | 22.12 | 3,353 | +0.08(+0.36%) |
Jul 02, 2015 | 22.06 | 22.08 | 22.04 | 22.04 | 3,242 | -0.10(-0.45%) |
Jun 30, 2015 | 22.14 | 22.14 | 22.14 | 0 | +0.14(+0.64%) | |
Jun 29, 2015 | 21.93 | 22.02 | 21.93 | 22.00 | 14,521 | +0.15(+0.69%) |
Jun 26, 2015 | 21.81 | 21.85 | 21.81 | 21.85 | 9,985 | -0.05(-0.23%) |
Jun 25, 2015 | 21.93 | 21.95 | 21.90 | 21.90 | 13,290 | -0.06(-0.27%) |
Jun 24, 2015 | 21.95 | 21.97 | 21.92 | 21.96 | 8,647 | +0.07(+0.32%) |
Jun 23, 2015 | 21.84 | 21.94 | 21.84 | 21.89 | 7,680 | -0.04(-0.18%) |
Jun 22, 2015 | 21.97 | 21.97 | 21.91 | 21.93 | 7,076 | -0.13(-0.59%) |
Jun 19, 2015 | 22.06 | 22.08 | 22.03 | 22.06 | 5,077 | +0.09(+0.41%) |
Jun 18, 2015 | 21.96 | 21.97 | 21.90 | 21.97 | 10,026 | -0.05(-0.23%) |
Jun 17, 2015 | 21.96 | 22.02 | 21.95 | 22.02 | 5,102 | -0.07(-0.32%) |
Jun 16, 2015 | 22.05 | 22.09 | 22.05 | 22.09 | 6,110 | +0.03(+0.14%) |
Jun 15, 2015 | 22.06 | 22.06 | 22.01 | 22.06 | 11,374 | +0.06(+0.27%) |
Jun 12, 2015 | 22.03 | 22.04 | 21.99 | 22.00 | 4,573 | +0.02(+0.09%) |
Jun 11, 2015 | 21.93 | 21.98 | 21.89 | 21.98 | 13,981 | +0.15(+0.69%) |
Jun 10, 2015 | 21.88 | 21.88 | 21.83 | 21.83 | 15,296 | -0.07(-0.32%) |
Jun 09, 2015 | 21.91 | 21.93 | 21.88 | 21.90 | 29,896 | -0.08(-0.36%) |
Jun 08, 2015 | 22.03 | 22.03 | 21.98 | 21.98 | 9,202 | -0.01(-0.05%) |
Jun 05, 2015 | 22.00 | 22.02 | 21.97 | 21.99 | 24,278 | -0.14(-0.63%) |
Jun 04, 2015 | 22.10 | 22.13 | 22.06 | 22.13 | 9,183 | +0.12(+0.55%) |
Jun 03, 2015 | 22.06 | 22.09 | 22.01 | 22.01 | 10,145 | -0.12(-0.54%) |
Jun 02, 2015 | 22.18 | 22.19 | 22.11 | 22.13 | 24,794 | -0.13(-0.58%) |
Jun 01, 2015 | 22.32 | 22.32 | 22.24 | 22.26 | 9,064 | -0.04(-0.18%) |
May 29, 2015 | 22.26 | 22.32 | 22.26 | 22.30 | 11,457 | +0.08(+0.36%) |
May 28, 2015 | 22.19 | 22.22 | 22.17 | 22.22 | 9,605 | +0.05(+0.23%) |
May 27, 2015 | 22.12 | 22.20 | 22.11 | 22.17 | 11,672 | +0.02(+0.09%) |
May 26, 2015 | 22.09 | 22.15 | 22.09 | 22.15 | 3,843 | +0.13(+0.59%) |
May 25, 2015 | 22.07 | 22.07 | 22.01 | 22.02 | 7,698 | -0.01(-0.05%) |
May 22, 2015 | 22.02 | 22.04 | 22.00 | 22.03 | 4,249 | -0.08(-0.36%) |
May 21, 2015 | 22.02 | 22.11 | 22.02 | 22.11 | 4,303 | +0.09(+0.43%) |
May 20, 2015 | 21.99 | 22.03 | 21.99 | 22.02 | 7,853 | +0.04(+0.16%) |
May 19, 2015 | 21.93 | 22.01 | 21.93 | 21.98 | 10,019 | -0.13(-0.59%) |
May 15, 2015 | 22.11 | 22.11 | 22.11 | 0 | +0.11(+0.50%) | |
May 14, 2015 | 21.99 | 22.02 | 21.99 | 22.00 | 11,814 | +0.02(+0.09%) |
May 13, 2015 | 22.08 | 22.08 | 21.96 | 21.98 | 14,775 | -0.02(-0.09%) |
May 12, 2015 | 21.94 | 22.02 | 21.94 | 22.00 | 7,908 | +0.03(+0.14%) |
May 11, 2015 | 22.07 | 22.07 | 21.97 | 21.97 | 2,051 | -0.19(-0.86%) |
May 08, 2015 | 22.14 | 22.19 | 22.14 | 22.16 | 13,530 | +0.08(+0.36%) |
May 07, 2015 | 22.03 | 22.08 | 22.01 | 22.08 | 11,557 | +0.12(+0.55%) |
May 06, 2015 | 22.02 | 22.02 | 21.96 | 21.96 | 6,685 | -0.13(-0.59%) |
May 05, 2015 | 22.12 | 22.14 | 22.05 | 22.09 | 4,429 | -0.03(-0.14%) |
May 04, 2015 | 22.19 | 22.19 | 22.12 | 22.12 | 20,347 | -0.07(-0.32%) |