Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.32 | 23.46 | 23.26 | 23.45 | 2,524 | +0.07(+0.30%) |
Jul 30, 2015 | 23.35 | 23.39 | 23.20 | 23.39 | 23,531 | -0.05(-0.21%) |
Jul 29, 2015 | 23.20 | 23.43 | 23.20 | 23.43 | 6,571 | +0.19(+0.82%) |
Jul 28, 2015 | 23.18 | 23.28 | 23.05 | 23.25 | 27,982 | +0.39(+1.69%) |
Jul 27, 2015 | 23.04 | 23.04 | 22.86 | 22.86 | 17,624 | -0.47(-2.01%) |
Jul 24, 2015 | 23.43 | 23.43 | 23.32 | 23.33 | 922 | -0.22(-0.95%) |
Jul 23, 2015 | 23.67 | 23.72 | 23.55 | 23.55 | 6,242 | -0.12(-0.49%) |
Jul 22, 2015 | 23.62 | 23.71 | 23.62 | 23.67 | 17,697 | -0.05(-0.21%) |
Jul 21, 2015 | 23.86 | 23.86 | 23.68 | 23.72 | 15,958 | -0.26(-1.07%) |
Jul 20, 2015 | 24.02 | 24.02 | 23.96 | 23.97 | 61,564 | +0.17(+0.73%) |
Jul 17, 2015 | 23.86 | 23.88 | 23.78 | 23.80 | 40,715 | -0.06(-0.25%) |
Jul 16, 2015 | 23.88 | 23.89 | 23.82 | 23.86 | 43,782 | +0.34(+1.43%) |
Jul 15, 2015 | 23.48 | 23.52 | 23.48 | 23.52 | 868 | +0.10(+0.44%) |
Jul 14, 2015 | 23.39 | 23.45 | 23.39 | 23.42 | 14,746 | +0.12(+0.53%) |
Jul 13, 2015 | 23.29 | 23.31 | 23.29 | 23.29 | 4,906 | +0.18(+0.78%) |
Jul 10, 2015 | 23.01 | 23.11 | 22.90 | 23.11 | 3,390 | +0.88(+3.94%) |
Jul 09, 2015 | 22.24 | 22.24 | 22.24 | 22.24 | 5,309 | +0.52(+2.38%) |
Jul 08, 2015 | 21.94 | 21.94 | 21.72 | 21.72 | 11,531 | -0.26(-1.19%) |
Jul 07, 2015 | 21.65 | 22.00 | 21.59 | 21.98 | 104,271 | +0.12(+0.55%) |
Jul 06, 2015 | 22.09 | 22.13 | 21.75 | 21.86 | 50,892 | -0.65(-2.89%) |
Jul 02, 2015 | 22.62 | 22.51 | 22.51 | 22.51 | 6,553 | -0.23(-1.01%) |
Jul 01, 2015 | 23.02 | 23.02 | 22.71 | 22.74 | 50,459 | +0.26(+1.17%) |
Jun 30, 2015 | 22.45 | 22.48 | 22.36 | 22.48 | 4,897 | +0.01(+0.04%) |
Jun 29, 2015 | 23.02 | 23.02 | 22.47 | 22.47 | 14,585 | -1.09(-4.62%) |
Jun 26, 2015 | 23.58 | 23.61 | 23.48 | 23.56 | 6,961 | +0.24(+1.03%) |
Jun 25, 2015 | 23.29 | 23.40 | 23.29 | 23.32 | 3,815 | +0.01(+0.06%) |
Jun 24, 2015 | 23.40 | 23.43 | 23.28 | 23.30 | 22,267 | -1.23(-5.01%) |
Jun 23, 2015 | 24.51 | 24.53 | 24.51 | 24.53 | 641 | +0.31(+1.29%) |
Jun 22, 2015 | 24.00 | 24.23 | 24.00 | 24.22 | 2,519 | +0.82(+3.51%) |
Jun 19, 2015 | 23.36 | 23.40 | 23.34 | 23.40 | 5,098 | -0.27(-1.15%) |
Jun 18, 2015 | 23.06 | 23.74 | 23.06 | 23.67 | 14,838 | +0.63(+2.75%) |
Jun 17, 2015 | 23.28 | 23.30 | 23.02 | 23.04 | 9,181 | -0.37(-1.58%) |
Jun 16, 2015 | 23.34 | 23.46 | 23.34 | 23.41 | 853 | +0.16(+0.71%) |
Jun 15, 2015 | 23.30 | 23.32 | 23.24 | 23.25 | 47,544 | -0.49(-2.05%) |
Jun 12, 2015 | 23.67 | 23.73 | 23.56 | 23.73 | 2,206 | -0.29(-1.20%) |
Jun 11, 2015 | 24.18 | 24.21 | 23.95 | 24.02 | 6,459 | +0.12(+0.52%) |
Jun 10, 2015 | 23.51 | 23.90 | 23.51 | 23.90 | 5,379 | +0.55(+2.35%) |
Jun 09, 2015 | 23.31 | 23.42 | 23.31 | 23.35 | 8,467 | -0.01(-0.05%) |
Jun 08, 2015 | 23.47 | 23.48 | 23.30 | 23.36 | 7,138 | -0.42(-1.77%) |
Jun 05, 2015 | 23.76 | 23.80 | 23.67 | 23.78 | 7,596 | -0.12(-0.48%) |
Jun 04, 2015 | 24.09 | 24.09 | 23.80 | 23.90 | 38,729 | -0.32(-1.33%) |
Jun 03, 2015 | 24.22 | 24.26 | 24.10 | 24.22 | 85,354 | +0.09(+0.38%) |
Jun 02, 2015 | 24.14 | 24.15 | 24.13 | 24.13 | 1,629 | -0.10(-0.41%) |
Jun 01, 2015 | 24.35 | 24.35 | 24.23 | 24.23 | 38,762 | -0.11(-0.44%) |
May 29, 2015 | 24.30 | 24.33 | 24.30 | 24.33 | 1,419 | -0.41(-1.67%) |
May 28, 2015 | 24.76 | 24.76 | 24.71 | 24.75 | 4,084 | -0.11(-0.43%) |
May 27, 2015 | 24.75 | 24.85 | 24.75 | 24.85 | 3,044 | +0.36(+1.48%) |
May 26, 2015 | 24.54 | 24.54 | 24.42 | 24.49 | 7,303 | -0.38(-1.52%) |
May 22, 2015 | 24.86 | 24.87 | 24.87 | 24.87 | 7,038 | -0.02(-0.07%) |
May 21, 2015 | 24.80 | 24.89 | 24.79 | 24.89 | 8,096 | +0.05(+0.21%) |
May 20, 2015 | 24.86 | 24.86 | 24.83 | 24.83 | 2,058 | +0.08(+0.32%) |
May 19, 2015 | 24.70 | 24.75 | 24.70 | 24.75 | 5,786 | +0.38(+1.56%) |
May 18, 2015 | 24.19 | 24.37 | 24.19 | 24.37 | 8,232 | +0.13(+0.53%) |
May 15, 2015 | 24.19 | 24.25 | 24.14 | 24.25 | 4,087 | -0.07(-0.29%) |
May 14, 2015 | 24.18 | 24.32 | 24.18 | 24.32 | 2,709 | +0.39(+1.62%) |
May 13, 2015 | 24.09 | 24.09 | 23.93 | 23.93 | 1,950 | -0.17(-0.72%) |
May 12, 2015 | 24.01 | 24.11 | 24.01 | 24.10 | 9,373 | -0.13(-0.55%) |
May 11, 2015 | 24.23 | 24.23 | 24.23 | 24.23 | 191 | -0.18(-0.72%) |
May 08, 2015 | 24.15 | 24.41 | 24.15 | 24.41 | 4,874 | +0.65(+2.75%) |
May 07, 2015 | 23.73 | 23.81 | 23.69 | 23.76 | 8,491 | +0.14(+0.60%) |
May 06, 2015 | 23.71 | 23.75 | 23.58 | 23.62 | 5,103 | -0.11(-0.45%) |
May 05, 2015 | 24.14 | 24.14 | 23.72 | 23.72 | 2,081 | -0.58(-2.38%) |
May 04, 2015 | 24.34 | 24.34 | 24.30 | 24.30 | 975 | +0.11(+0.45%) |