Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.31 | 20.50 | 20.17 | 20.27 | 6,409,389 | -0.07(-0.35%) |
Jul 30, 2015 | 19.70 | 20.57 | 19.66 | 20.35 | 10,067,935 | +1.14(+5.92%) |
Jul 29, 2015 | 18.45 | 19.24 | 18.27 | 19.21 | 8,847,906 | +0.73(+3.98%) |
Jul 28, 2015 | 18.14 | 18.50 | 17.97 | 18.47 | 7,176,719 | +0.42(+2.31%) |
Jul 27, 2015 | 18.11 | 18.24 | 17.94 | 18.06 | 5,247,340 | -0.20(-1.10%) |
Jul 24, 2015 | 18.52 | 18.54 | 18.08 | 18.26 | 7,078,554 | -0.30(-1.59%) |
Jul 23, 2015 | 18.51 | 18.59 | 18.22 | 18.55 | 7,958,450 | +0.03(+0.16%) |
Jul 22, 2015 | 18.39 | 18.62 | 18.18 | 18.52 | 6,629,200 | -0.02(-0.12%) |
Jul 21, 2015 | 18.86 | 19.06 | 18.51 | 18.55 | 5,232,607 | -0.21(-1.11%) |
Jul 20, 2015 | 19.09 | 19.15 | 18.74 | 18.76 | 6,400,342 | -0.42(-2.21%) |
Jul 17, 2015 | 19.50 | 19.57 | 19.09 | 19.18 | 4,923,500 | -0.37(-1.91%) |
Jul 16, 2015 | 19.74 | 19.82 | 19.50 | 19.55 | 4,449,328 | -0.03(-0.15%) |
Jul 15, 2015 | 19.65 | 19.89 | 19.43 | 19.58 | 5,095,986 | -0.22(-1.09%) |
Jul 14, 2015 | 19.32 | 19.86 | 19.27 | 19.80 | 4,619,894 | +0.34(+1.74%) |
Jul 13, 2015 | 19.22 | 19.50 | 19.09 | 19.46 | 3,400,234 | +0.17(+0.86%) |
Jul 10, 2015 | 19.34 | 19.38 | 19.04 | 19.30 | 4,753,871 | +0.14(+0.75%) |
Jul 09, 2015 | 19.72 | 19.77 | 19.10 | 19.15 | 6,059,028 | -0.31(-1.59%) |
Jul 08, 2015 | 19.55 | 19.73 | 19.22 | 19.46 | 5,117,436 | -0.33(-1.67%) |
Jul 07, 2015 | 19.36 | 19.81 | 19.12 | 19.79 | 5,985,013 | +0.32(+1.66%) |
Jul 06, 2015 | 19.44 | 19.73 | 19.32 | 19.47 | 4,112,841 | -0.41(-2.06%) |
Jul 02, 2015 | 19.81 | 19.88 | 19.88 | 19.88 | 3,648,928 | +0.15(+0.77%) |
Jul 01, 2015 | 19.81 | 20.08 | 19.66 | 19.73 | 6,003,270 | -0.09(-0.44%) |
Jun 30, 2015 | 19.80 | 20.00 | 19.73 | 19.81 | 6,470,416 | +0.19(+0.95%) |
Jun 29, 2015 | 19.78 | 19.94 | 19.61 | 19.63 | 7,035,871 | -0.48(-2.36%) |
Jun 26, 2015 | 20.09 | 20.27 | 19.91 | 20.10 | 9,587,485 | -0.09(-0.43%) |
Jun 25, 2015 | 20.76 | 20.76 | 20.13 | 20.19 | 6,476,804 | -0.53(-2.57%) |
Jun 24, 2015 | 20.22 | 20.79 | 20.16 | 20.72 | 8,211,541 | +0.44(+2.17%) |
Jun 23, 2015 | 19.84 | 20.38 | 19.73 | 20.28 | 5,859,314 | +0.38(+1.92%) |
Jun 22, 2015 | 19.69 | 20.04 | 19.66 | 19.90 | 3,702,354 | +0.15(+0.77%) |
Jun 19, 2015 | 19.84 | 20.01 | 19.68 | 19.75 | 8,074,368 | -0.28(-1.40%) |
Jun 18, 2015 | 20.43 | 20.45 | 20.01 | 20.03 | 3,919,601 | -0.25(-1.24%) |
Jun 17, 2015 | 20.24 | 20.45 | 19.89 | 20.28 | 4,749,392 | +0.12(+0.61%) |
Jun 16, 2015 | 20.02 | 20.18 | 19.80 | 20.16 | 4,844,241 | +0.16(+0.79%) |
Jun 15, 2015 | 20.21 | 20.30 | 19.95 | 20.00 | 7,190,655 | -0.34(-1.66%) |
Jun 12, 2015 | 20.63 | 20.68 | 20.32 | 20.34 | 4,282,562 | -0.47(-2.25%) |
Jun 11, 2015 | 21.22 | 21.26 | 20.70 | 20.81 | 4,363,381 | -0.49(-2.30%) |
Jun 10, 2015 | 21.38 | 21.43 | 21.15 | 21.30 | 4,651,774 | +0.37(+1.79%) |
Jun 09, 2015 | 20.58 | 21.05 | 20.35 | 20.92 | 5,061,412 | +0.57(+2.79%) |
Jun 08, 2015 | 20.80 | 20.84 | 20.29 | 20.35 | 4,843,878 | -0.51(-2.45%) |
Jun 05, 2015 | 20.63 | 21.20 | 20.55 | 20.86 | 5,120,069 | +0.06(+0.31%) |
Jun 04, 2015 | 20.80 | 20.95 | 20.69 | 20.80 | 4,794,505 | -0.19(-0.93%) |
Jun 03, 2015 | 20.88 | 21.15 | 20.81 | 20.99 | 4,099,400 | +0.03(+0.14%) |
Jun 02, 2015 | 20.79 | 21.12 | 20.75 | 20.97 | 3,204,302 | +0.33(+1.58%) |
Jun 01, 2015 | 20.89 | 20.90 | 20.53 | 20.64 | 6,038,493 | -0.24(-1.16%) |
May 29, 2015 | 20.88 | 20.96 | 20.62 | 20.88 | 4,260,024 | -0.07(-0.34%) |
May 28, 2015 | 20.65 | 20.97 | 20.48 | 20.95 | 4,530,569 | +0.14(+0.65%) |
May 27, 2015 | 20.75 | 20.90 | 20.60 | 20.82 | 2,857,807 | -0.01(-0.03%) |
May 26, 2015 | 21.19 | 21.22 | 20.72 | 20.82 | 4,420,264 | -0.73(-3.38%) |
May 22, 2015 | 21.32 | 21.55 | 21.55 | 21.55 | 3,459,632 | +0.00(+0.00%) |
May 21, 2015 | 21.45 | 21.69 | 21.33 | 21.55 | 3,496,699 | +0.23(+1.07%) |
May 20, 2015 | 21.18 | 21.47 | 21.18 | 21.32 | 3,603,122 | +0.22(+1.05%) |
May 19, 2015 | 21.26 | 21.32 | 21.02 | 21.10 | 5,856,879 | -0.36(-1.70%) |
May 18, 2015 | 21.74 | 21.78 | 21.42 | 21.47 | 2,977,801 | -0.26(-1.22%) |
May 15, 2015 | 21.46 | 21.79 | 21.37 | 21.73 | 3,388,262 | +0.13(+0.60%) |
May 14, 2015 | 21.72 | 21.87 | 21.53 | 21.60 | 4,137,031 | -0.03(-0.13%) |
May 13, 2015 | 21.90 | 21.95 | 21.53 | 21.63 | 5,855,060 | -0.04(-0.16%) |
May 12, 2015 | 21.77 | 22.01 | 21.65 | 21.67 | 3,803,761 | -0.05(-0.23%) |
May 11, 2015 | 21.81 | 21.88 | 21.61 | 21.72 | 3,648,322 | +0.00(+0.00%) |
May 08, 2015 | 21.64 | 21.95 | 21.30 | 21.72 | 6,557,771 | +0.31(+1.43%) |
May 07, 2015 | 21.80 | 21.85 | 21.29 | 21.41 | 7,962,673 | -0.57(-2.60%) |
May 06, 2015 | 22.35 | 22.48 | 21.65 | 21.98 | 10,583,510 | -0.70(-3.09%) |
May 05, 2015 | 23.32 | 23.48 | 22.57 | 22.68 | 5,127,888 | -0.40(-1.73%) |
May 04, 2015 | 23.14 | 23.21 | 22.88 | 23.08 | 5,923,063 | +0.06(+0.28%) |