Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.57 | 20.71 | 20.42 | 20.44 | 520,393 | -0.13(-0.61%) |
Jul 30, 2015 | 20.47 | 20.61 | 20.27 | 20.56 | 619,568 | +0.04(+0.21%) |
Jul 29, 2015 | 20.03 | 20.65 | 19.99 | 20.52 | 651,833 | +0.49(+2.47%) |
Jul 28, 2015 | 19.89 | 20.13 | 19.75 | 20.02 | 588,290 | +0.29(+1.46%) |
Jul 27, 2015 | 19.80 | 19.88 | 19.62 | 19.74 | 777,110 | -0.17(-0.85%) |
Jul 24, 2015 | 19.99 | 20.17 | 19.80 | 19.90 | 727,321 | -0.16(-0.78%) |
Jul 23, 2015 | 20.41 | 20.42 | 20.00 | 20.06 | 669,662 | -0.30(-1.48%) |
Jul 22, 2015 | 20.51 | 20.58 | 20.36 | 20.36 | 599,362 | -0.30(-1.46%) |
Jul 21, 2015 | 20.56 | 20.71 | 20.40 | 20.66 | 507,484 | +0.11(+0.55%) |
Jul 20, 2015 | 20.79 | 20.83 | 20.53 | 20.55 | 519,188 | -0.19(-0.91%) |
Jul 17, 2015 | 20.74 | 20.76 | 20.53 | 20.74 | 535,283 | +0.04(+0.18%) |
Jul 16, 2015 | 20.86 | 20.97 | 20.69 | 20.70 | 432,312 | -0.08(-0.39%) |
Jul 15, 2015 | 20.78 | 20.86 | 20.54 | 20.78 | 501,610 | -0.04(-0.21%) |
Jul 14, 2015 | 20.77 | 20.84 | 20.62 | 20.83 | 447,105 | +0.01(+0.03%) |
Jul 13, 2015 | 20.67 | 20.88 | 20.63 | 20.82 | 806,613 | +0.13(+0.64%) |
Jul 10, 2015 | 20.46 | 20.70 | 20.42 | 20.69 | 603,057 | +0.44(+2.17%) |
Jul 09, 2015 | 20.60 | 20.66 | 20.22 | 20.25 | 665,841 | -0.12(-0.58%) |
Jul 08, 2015 | 20.42 | 20.51 | 20.23 | 20.37 | 692,489 | -0.26(-1.25%) |
Jul 07, 2015 | 20.51 | 20.66 | 20.11 | 20.63 | 816,137 | -0.04(-0.18%) |
Jul 06, 2015 | 20.58 | 20.83 | 20.56 | 20.66 | 723,192 | -0.22(-1.05%) |
Jul 02, 2015 | 20.82 | 20.88 | 20.88 | 20.88 | 615,455 | -0.14(-0.66%) |
Jul 01, 2015 | 21.10 | 21.26 | 20.96 | 21.02 | 357,958 | +0.09(+0.45%) |
Jun 30, 2015 | 21.26 | 21.39 | 20.87 | 20.93 | 796,491 | -0.12(-0.57%) |
Jun 29, 2015 | 21.55 | 21.57 | 20.96 | 21.05 | 3,650,101 | -0.80(-3.67%) |
Jun 26, 2015 | 21.79 | 21.90 | 21.66 | 21.85 | 941,324 | +0.01(+0.06%) |
Jun 25, 2015 | 21.73 | 22.01 | 21.68 | 21.83 | 3,795,225 | +0.22(+1.01%) |
Jun 24, 2015 | 21.48 | 21.65 | 21.30 | 21.62 | 649,894 | +0.09(+0.44%) |
Jun 23, 2015 | 21.23 | 21.60 | 21.17 | 21.52 | 1,443,709 | +0.28(+1.33%) |
Jun 22, 2015 | 21.19 | 21.40 | 21.15 | 21.24 | 569,770 | +0.12(+0.56%) |
Jun 19, 2015 | 21.37 | 21.56 | 21.09 | 21.12 | 978,418 | -0.51(-2.37%) |
Jun 18, 2015 | 21.77 | 21.85 | 21.62 | 21.63 | 638,836 | +0.01(+0.03%) |
Jun 17, 2015 | 21.53 | 21.86 | 21.48 | 21.63 | 795,709 | +0.12(+0.55%) |
Jun 16, 2015 | 21.56 | 21.66 | 21.40 | 21.51 | 680,509 | +0.09(+0.41%) |
Jun 15, 2015 | 21.31 | 21.54 | 21.29 | 21.42 | 610,734 | -0.07(-0.32%) |
Jun 12, 2015 | 21.59 | 21.59 | 21.40 | 21.49 | 1,966,588 | -0.25(-1.15%) |
Jun 11, 2015 | 21.81 | 21.84 | 21.43 | 21.74 | 876,347 | -0.08(-0.37%) |
Jun 10, 2015 | 21.52 | 21.90 | 21.51 | 21.82 | 1,190,973 | +0.69(+3.26%) |
Jun 09, 2015 | 20.68 | 21.16 | 20.68 | 21.13 | 966,418 | +0.44(+2.15%) |
Jun 08, 2015 | 20.75 | 20.83 | 20.47 | 20.69 | 822,926 | -0.05(-0.24%) |
Jun 05, 2015 | 20.36 | 20.94 | 20.33 | 20.74 | 974,777 | +0.31(+1.50%) |
Jun 04, 2015 | 20.41 | 20.61 | 20.32 | 20.43 | 651,181 | -0.05(-0.24%) |
Jun 03, 2015 | 20.14 | 20.56 | 20.09 | 20.48 | 599,539 | +0.33(+1.62%) |
Jun 02, 2015 | 20.00 | 20.44 | 19.92 | 20.16 | 815,922 | +0.23(+1.13%) |
Jun 01, 2015 | 19.95 | 20.01 | 19.69 | 19.93 | 560,417 | -0.09(-0.47%) |
May 29, 2015 | 20.02 | 20.06 | 19.64 | 20.02 | 794,673 | -0.14(-0.68%) |
May 28, 2015 | 20.04 | 20.21 | 19.84 | 20.16 | 591,726 | +0.02(+0.09%) |
May 27, 2015 | 20.11 | 20.29 | 20.04 | 20.14 | 479,795 | +0.06(+0.31%) |
May 26, 2015 | 20.32 | 20.35 | 19.94 | 20.08 | 652,189 | -0.34(-1.69%) |
May 22, 2015 | 20.91 | 20.42 | 20.42 | 20.42 | 559,911 | -0.36(-1.75%) |
May 21, 2015 | 20.63 | 20.89 | 20.62 | 20.79 | 560,126 | +0.12(+0.60%) |
May 20, 2015 | 20.81 | 20.92 | 20.62 | 20.66 | 578,423 | -0.11(-0.51%) |
May 19, 2015 | 20.55 | 20.87 | 20.39 | 20.77 | 615,917 | +0.11(+0.54%) |
May 18, 2015 | 20.78 | 20.81 | 20.63 | 20.66 | 293,193 | -0.17(-0.83%) |
May 15, 2015 | 20.85 | 20.87 | 20.69 | 20.83 | 444,154 | -0.08(-0.38%) |
May 14, 2015 | 21.13 | 21.14 | 20.88 | 20.91 | 492,217 | -0.11(-0.53%) |
May 13, 2015 | 21.25 | 21.33 | 20.95 | 21.02 | 443,196 | -0.11(-0.50%) |
May 12, 2015 | 20.99 | 21.33 | 20.92 | 21.13 | 667,491 | +0.16(+0.77%) |
May 11, 2015 | 20.99 | 21.20 | 20.85 | 20.97 | 570,730 | -0.01(-0.03%) |
May 08, 2015 | 21.13 | 21.23 | 20.95 | 20.97 | 649,830 | +0.07(+0.36%) |
May 07, 2015 | 20.53 | 21.07 | 20.50 | 20.90 | 979,274 | +0.27(+1.29%) |
May 06, 2015 | 20.58 | 20.83 | 20.44 | 20.63 | 1,170,824 | +0.40(+1.99%) |
May 05, 2015 | 20.29 | 20.44 | 20.16 | 20.23 | 930,075 | -0.10(-0.49%) |
May 04, 2015 | 20.01 | 20.38 | 19.96 | 20.33 | 635,820 | +0.41(+2.08%) |