Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.90 | 23.05 | 22.60 | 22.84 | 430,521 | +0.07(+0.30%) |
Jul 30, 2015 | 22.75 | 22.95 | 22.40 | 22.77 | 480,716 | +0.15(+0.68%) |
Jul 29, 2015 | 22.67 | 22.89 | 21.89 | 22.62 | 1,145,781 | +0.28(+1.27%) |
Jul 28, 2015 | 22.34 | 22.60 | 22.03 | 22.34 | 1,186,113 | +0.03(+0.12%) |
Jul 27, 2015 | 22.24 | 22.61 | 21.98 | 22.31 | 765,093 | -0.14(-0.61%) |
Jul 24, 2015 | 23.29 | 23.40 | 22.33 | 22.45 | 871,153 | -0.64(-2.79%) |
Jul 23, 2015 | 23.86 | 23.91 | 22.89 | 23.09 | 770,541 | -0.61(-2.57%) |
Jul 22, 2015 | 23.90 | 24.25 | 23.51 | 23.70 | 865,383 | -0.35(-1.46%) |
Jul 21, 2015 | 23.86 | 24.10 | 23.61 | 24.05 | 715,782 | +0.19(+0.79%) |
Jul 20, 2015 | 24.22 | 24.39 | 23.84 | 23.86 | 411,756 | -0.52(-2.15%) |
Jul 17, 2015 | 24.53 | 24.65 | 24.22 | 24.39 | 454,804 | -0.02(-0.07%) |
Jul 16, 2015 | 24.86 | 24.86 | 24.30 | 24.40 | 503,399 | -0.03(-0.14%) |
Jul 15, 2015 | 24.55 | 24.68 | 24.16 | 24.44 | 578,877 | +0.07(+0.28%) |
Jul 14, 2015 | 23.75 | 24.56 | 23.75 | 24.37 | 1,110,525 | +0.48(+2.01%) |
Jul 13, 2015 | 23.78 | 23.98 | 23.58 | 23.89 | 938,103 | +0.33(+1.42%) |
Jul 10, 2015 | 23.69 | 23.91 | 23.25 | 23.55 | 623,379 | +0.00(+0.00%) |
Jul 09, 2015 | 23.27 | 23.81 | 23.20 | 23.55 | 418,942 | +0.43(+1.86%) |
Jul 08, 2015 | 23.80 | 23.91 | 23.05 | 23.13 | 494,575 | -0.86(-3.58%) |
Jul 07, 2015 | 23.96 | 24.03 | 22.86 | 23.98 | 1,226,360 | -0.04(-0.18%) |
Jul 06, 2015 | 24.43 | 24.57 | 23.83 | 24.03 | 586,238 | -0.55(-2.24%) |
Jul 02, 2015 | 24.38 | 24.58 | 24.58 | 24.58 | 559,760 | +0.36(+1.49%) |
Jul 01, 2015 | 24.30 | 24.59 | 24.04 | 24.22 | 315,271 | +0.05(+0.21%) |
Jun 30, 2015 | 24.28 | 24.47 | 23.91 | 24.16 | 766,066 | +0.12(+0.50%) |
Jun 29, 2015 | 24.13 | 24.47 | 23.91 | 24.04 | 694,927 | -0.45(-1.86%) |
Jun 26, 2015 | 24.53 | 24.82 | 24.36 | 24.50 | 690,013 | -0.15(-0.59%) |
Jun 25, 2015 | 24.69 | 24.98 | 24.51 | 24.64 | 1,998,102 | +0.05(+0.21%) |
Jun 24, 2015 | 24.81 | 24.99 | 24.44 | 24.59 | 1,116,287 | -0.28(-1.14%) |
Jun 23, 2015 | 24.37 | 25.10 | 24.37 | 24.88 | 1,541,482 | +0.36(+1.47%) |
Jun 22, 2015 | 24.80 | 24.86 | 24.07 | 24.52 | 1,186,305 | -0.04(-0.17%) |
Jun 19, 2015 | 24.46 | 24.67 | 24.23 | 24.56 | 938,360 | +0.10(+0.42%) |
Jun 18, 2015 | 24.43 | 24.72 | 24.22 | 24.46 | 751,863 | +0.09(+0.35%) |
Jun 17, 2015 | 24.47 | 24.63 | 24.15 | 24.37 | 320,236 | -0.02(-0.07%) |
Jun 16, 2015 | 24.18 | 24.52 | 24.12 | 24.39 | 913,857 | +0.20(+0.82%) |
Jun 15, 2015 | 24.46 | 24.46 | 23.86 | 24.19 | 1,716,542 | -0.48(-1.95%) |
Jun 12, 2015 | 24.81 | 24.91 | 24.46 | 24.67 | 889,784 | -0.28(-1.14%) |
Jun 11, 2015 | 25.00 | 25.37 | 24.92 | 24.95 | 828,669 | +0.09(+0.35%) |
Jun 10, 2015 | 25.02 | 25.18 | 24.77 | 24.87 | 1,106,313 | -0.03(-0.10%) |
Jun 09, 2015 | 25.00 | 25.14 | 24.43 | 24.89 | 834,796 | -0.18(-0.72%) |
Jun 08, 2015 | 25.01 | 25.26 | 24.92 | 25.07 | 515,917 | -0.19(-0.75%) |
Jun 05, 2015 | 25.11 | 25.39 | 24.98 | 25.26 | 730,852 | +0.14(+0.55%) |
Jun 04, 2015 | 25.02 | 25.14 | 24.85 | 25.13 | 459,151 | +0.08(+0.31%) |
Jun 03, 2015 | 25.41 | 25.50 | 25.07 | 25.05 | 888,812 | -0.23(-0.92%) |
Jun 02, 2015 | 25.42 | 25.61 | 24.99 | 25.28 | 3,739,925 | -1.30(-4.91%) |
Jun 01, 2015 | 26.57 | 26.66 | 26.39 | 26.58 | 760,223 | +0.12(+0.45%) |
May 29, 2015 | 26.42 | 26.60 | 26.15 | 26.46 | 549,805 | +0.03(+0.13%) |
May 28, 2015 | 26.11 | 26.44 | 26.10 | 26.43 | 426,213 | +0.26(+0.98%) |
May 27, 2015 | 26.12 | 26.30 | 25.86 | 26.17 | 450,019 | +0.15(+0.59%) |
May 26, 2015 | 26.17 | 26.28 | 25.83 | 26.02 | 307,961 | -0.12(-0.46%) |
May 22, 2015 | 25.92 | 26.14 | 26.14 | 26.14 | 331,196 | +0.17(+0.66%) |
May 21, 2015 | 25.95 | 26.12 | 25.84 | 25.97 | 302,746 | +0.10(+0.40%) |
May 20, 2015 | 25.67 | 26.01 | 25.33 | 25.86 | 647,368 | +0.03(+0.13%) |
May 19, 2015 | 25.83 | 25.89 | 25.40 | 25.83 | 823,030 | +0.11(+0.43%) |
May 18, 2015 | 25.37 | 25.81 | 25.32 | 25.72 | 865,850 | +0.20(+0.77%) |
May 15, 2015 | 25.63 | 25.75 | 25.51 | 25.52 | 469,733 | +0.02(+0.07%) |
May 14, 2015 | 25.50 | 25.86 | 25.40 | 25.50 | 539,099 | +0.03(+0.10%) |
May 13, 2015 | 25.75 | 25.75 | 25.33 | 25.48 | 510,871 | -0.10(-0.40%) |
May 12, 2015 | 25.66 | 25.73 | 25.43 | 25.58 | 446,937 | -0.13(-0.50%) |
May 11, 2015 | 25.67 | 26.14 | 25.62 | 25.71 | 532,914 | -0.22(-0.86%) |
May 08, 2015 | 26.10 | 26.18 | 25.69 | 25.93 | 1,105,362 | +0.11(+0.43%) |
May 07, 2015 | 26.02 | 26.04 | 25.55 | 25.82 | 865,849 | -0.15(-0.56%) |
May 06, 2015 | 26.49 | 26.65 | 25.89 | 25.97 | 681,994 | -0.53(-2.01%) |
May 05, 2015 | 26.91 | 27.25 | 26.36 | 26.50 | 2,534,659 | -0.53(-1.97%) |
May 04, 2015 | 26.47 | 27.37 | 26.46 | 27.03 | 3,255,517 | +0.56(+2.11%) |