Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.35 | 23.35 | 23.32 | 23.35 | 4,369 | +0.09(+0.38%) |
Jul 30, 2015 | 23.18 | 23.26 | 23.18 | 23.26 | 7,831 | +0.03(+0.12%) |
Jul 29, 2015 | 23.17 | 23.23 | 23.17 | 23.23 | 425 | +0.05(+0.23%) |
Jul 28, 2015 | 23.00 | 23.18 | 22.98 | 23.18 | 16,317 | +0.23(+0.99%) |
Jul 27, 2015 | 23.00 | 23.02 | 22.95 | 22.95 | 11,681 | -0.17(-0.74%) |
Jul 24, 2015 | 23.28 | 23.29 | 23.12 | 23.12 | 6,455 | -0.21(-0.92%) |
Jul 23, 2015 | 23.43 | 23.43 | 23.29 | 23.33 | 2,754 | -0.05(-0.22%) |
Jul 22, 2015 | 23.35 | 23.45 | 23.35 | 23.38 | 11,730 | -0.08(-0.33%) |
Jul 21, 2015 | 23.54 | 23.54 | 23.44 | 23.46 | 12,720 | -0.10(-0.43%) |
Jul 20, 2015 | 23.54 | 23.57 | 23.53 | 23.56 | 2,359 | +0.03(+0.12%) |
Jul 17, 2015 | 23.63 | 23.63 | 23.51 | 23.53 | 17,976 | -0.01(-0.04%) |
Jul 16, 2015 | 23.52 | 23.58 | 23.52 | 23.54 | 49,548 | +0.13(+0.57%) |
Jul 15, 2015 | 23.44 | 23.44 | 23.41 | 23.41 | 581 | -0.09(-0.40%) |
Jul 14, 2015 | 23.43 | 23.51 | 23.39 | 23.51 | 2,708 | +0.11(+0.48%) |
Jul 13, 2015 | 23.25 | 23.39 | 22.78 | 23.39 | 23,767 | +0.17(+0.73%) |
Jul 10, 2015 | 23.14 | 23.24 | 23.14 | 23.22 | 4,564 | +0.28(+1.24%) |
Jul 09, 2015 | 22.91 | 23.15 | 22.91 | 22.94 | 6,112 | +0.13(+0.57%) |
Jul 08, 2015 | 22.95 | 22.96 | 22.81 | 22.81 | 16,225 | -0.33(-1.42%) |
Jul 07, 2015 | 23.09 | 23.17 | 22.87 | 23.14 | 12,414 | +0.05(+0.20%) |
Jul 06, 2015 | 23.08 | 23.11 | 23.00 | 23.09 | 27,526 | -0.06(-0.25%) |
Jul 02, 2015 | 23.19 | 23.15 | 23.15 | 23.15 | 10,791 | -0.03(-0.12%) |
Jul 01, 2015 | 23.20 | 23.22 | 23.08 | 23.18 | 18,810 | +0.12(+0.53%) |
Jun 30, 2015 | 23.13 | 23.13 | 23.01 | 23.05 | 11,682 | +0.08(+0.33%) |
Jun 29, 2015 | 23.11 | 23.23 | 22.98 | 22.98 | 64,865 | -0.39(-1.66%) |
Jun 26, 2015 | 23.40 | 23.46 | 23.36 | 23.36 | 1,736 | -0.26(-1.12%) |
Jun 25, 2015 | 23.63 | 23.67 | 23.63 | 23.63 | 1,986 | -0.06(-0.24%) |
Jun 24, 2015 | 23.81 | 23.81 | 23.69 | 23.69 | 8,016 | -0.09(-0.40%) |
Jun 23, 2015 | 23.76 | 23.78 | 23.75 | 23.78 | 4,254 | +0.00(+0.00%) |
Jun 22, 2015 | 23.86 | 23.87 | 23.78 | 23.78 | 7,425 | +0.09(+0.36%) |
Jun 19, 2015 | 23.64 | 23.73 | 23.64 | 23.70 | 3,954 | -0.01(-0.04%) |
Jun 18, 2015 | 23.63 | 23.72 | 23.63 | 23.70 | 4,353 | +0.15(+0.63%) |
Jun 17, 2015 | 23.43 | 23.56 | 23.42 | 23.56 | 5,104 | +0.05(+0.21%) |
Jun 16, 2015 | 23.38 | 23.51 | 23.38 | 23.51 | 18,896 | +0.09(+0.40%) |
Jun 15, 2015 | 23.32 | 23.41 | 23.31 | 23.41 | 3,247 | -0.10(-0.44%) |
Jun 12, 2015 | 23.51 | 23.56 | 23.50 | 23.52 | 6,224 | -0.07(-0.28%) |
Jun 11, 2015 | 23.47 | 23.61 | 23.47 | 23.58 | 7,875 | +0.08(+0.36%) |
Jun 10, 2015 | 23.35 | 23.53 | 23.35 | 23.50 | 4,766 | +0.22(+0.93%) |
Jun 09, 2015 | 23.35 | 23.35 | 23.20 | 23.28 | 20,222 | -0.09(-0.40%) |
Jun 08, 2015 | 23.49 | 23.49 | 23.36 | 23.37 | 13,159 | -0.08(-0.32%) |
Jun 05, 2015 | 23.56 | 23.56 | 23.40 | 23.45 | 85,418 | -0.14(-0.60%) |
Jun 04, 2015 | 23.63 | 23.68 | 23.57 | 23.59 | 36,932 | -0.12(-0.51%) |
Jun 03, 2015 | 23.70 | 23.80 | 23.69 | 23.71 | 5,195 | -0.08(-0.33%) |
Jun 02, 2015 | 23.87 | 23.87 | 23.79 | 23.79 | 2,354 | -0.10(-0.43%) |
Jun 01, 2015 | 23.87 | 23.98 | 23.87 | 23.89 | 8,291 | +0.00(+0.00%) |
May 29, 2015 | 23.97 | 23.97 | 23.89 | 23.89 | 2,918 | -0.10(-0.43%) |
May 28, 2015 | 23.99 | 24.01 | 23.97 | 24.00 | 1,891 | -0.04(-0.16%) |
May 27, 2015 | 23.95 | 24.07 | 23.95 | 24.04 | 16,185 | +0.14(+0.59%) |
May 26, 2015 | 23.92 | 23.98 | 23.88 | 23.89 | 5,956 | -0.18(-0.74%) |
May 22, 2015 | 24.16 | 24.07 | 24.07 | 24.07 | 1,904 | -0.01(-0.05%) |
May 21, 2015 | 24.05 | 24.08 | 24.00 | 24.08 | 1,831 | +0.01(+0.04%) |
May 20, 2015 | 23.98 | 24.07 | 23.98 | 24.07 | 4,000 | +0.02(+0.09%) |
May 19, 2015 | 24.11 | 24.11 | 24.02 | 24.05 | 5,490 | -0.02(-0.08%) |
May 18, 2015 | 24.01 | 24.10 | 24.01 | 24.07 | 5,484 | -0.02(-0.08%) |
May 15, 2015 | 23.94 | 24.12 | 23.94 | 24.09 | 4,527 | +0.15(+0.63%) |
May 14, 2015 | 23.77 | 23.94 | 23.77 | 23.94 | 10,545 | +0.16(+0.68%) |
May 13, 2015 | 23.80 | 23.91 | 23.77 | 23.78 | 10,461 | +0.00(+0.00%) |
May 12, 2015 | 23.70 | 23.83 | 23.65 | 23.78 | 5,165 | -0.03(-0.12%) |
May 11, 2015 | 23.87 | 23.97 | 23.79 | 23.81 | 17,487 | -0.21(-0.87%) |
May 08, 2015 | 23.88 | 24.08 | 23.88 | 24.02 | 17,146 | +0.25(+1.03%) |
May 07, 2015 | 23.58 | 23.78 | 23.58 | 23.77 | 4,061 | +0.14(+0.60%) |
May 06, 2015 | 23.80 | 23.80 | 23.59 | 23.63 | 8,914 | -0.16(-0.68%) |
May 05, 2015 | 23.92 | 23.92 | 23.78 | 23.79 | 6,903 | -0.27(-1.14%) |
May 04, 2015 | 24.18 | 24.18 | 24.03 | 24.06 | 19,426 | +0.02(+0.08%) |