Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.40 | 21.40 | 21.40 | 21.40 | 269 | +0.13(+0.60%) |
Jul 30, 2015 | 21.49 | 21.49 | 21.28 | 21.28 | 653 | -0.23(-1.08%) |
Jul 29, 2015 | 21.40 | 21.54 | 21.40 | 21.51 | 1,534 | +0.15(+0.71%) |
Jul 28, 2015 | 21.27 | 21.36 | 21.27 | 21.36 | 703 | +0.18(+0.84%) |
Jul 27, 2015 | 21.50 | 21.50 | 21.18 | 21.18 | 554 | -0.32(-1.49%) |
Jul 24, 2015 | 21.87 | 21.87 | 21.50 | 21.50 | 1,234 | -0.52(-2.35%) |
Jul 23, 2015 | 22.26 | 22.26 | 22.01 | 22.01 | 670 | -0.08(-0.36%) |
Jul 22, 2015 | 22.00 | 22.09 | 22.00 | 22.09 | 807 | -0.08(-0.36%) |
Jul 21, 2015 | 22.49 | 22.49 | 22.13 | 22.17 | 2,554 | -0.29(-1.30%) |
Jul 20, 2015 | 22.50 | 22.52 | 22.37 | 22.46 | 4,656 | +0.00(+0.00%) |
Jul 17, 2015 | 22.40 | 22.46 | 22.36 | 22.46 | 1,535 | +0.06(+0.25%) |
Jul 16, 2015 | 22.30 | 22.41 | 22.30 | 22.41 | 666 | +0.35(+1.60%) |
Jul 15, 2015 | 22.14 | 22.34 | 22.05 | 22.05 | 1,367 | +0.24(+1.09%) |
Jul 14, 2015 | 21.95 | 21.95 | 21.82 | 21.82 | 237 | +0.01(+0.04%) |
Jul 13, 2015 | 21.52 | 21.83 | 21.52 | 21.81 | 2,847 | +0.35(+1.62%) |
Jul 10, 2015 | 21.46 | 21.48 | 21.46 | 21.46 | 782 | +0.33(+1.56%) |
Jul 09, 2015 | 21.18 | 21.18 | 21.13 | 21.13 | 2,869 | +0.12(+0.58%) |
Jul 08, 2015 | 21.01 | 21.01 | 21.01 | 21.01 | 217 | -0.42(-1.97%) |
Jul 07, 2015 | 21.16 | 21.43 | 21.16 | 21.43 | 1,055 | -0.00(-0.00%) |
Jul 06, 2015 | 21.48 | 21.48 | 21.27 | 21.43 | 1,250 | +0.08(+0.35%) |
Jul 02, 2015 | 21.36 | 21.36 | 21.36 | 21.36 | 212 | -0.13(-0.59%) |
Jul 01, 2015 | 21.83 | 21.83 | 21.48 | 21.48 | 2,582 | -0.17(-0.80%) |
Jun 30, 2015 | 21.56 | 21.66 | 21.53 | 21.66 | 3,650 | +0.05(+0.22%) |
Jun 29, 2015 | 21.84 | 21.84 | 21.53 | 21.61 | 11,194 | -0.24(-1.12%) |
Jun 26, 2015 | 22.23 | 22.23 | 21.85 | 21.85 | 582 | -0.27(-1.23%) |
Jun 25, 2015 | 22.15 | 22.15 | 22.08 | 22.13 | 1,304 | -0.13(-0.59%) |
Jun 24, 2015 | 22.33 | 22.33 | 22.26 | 22.26 | 235 | -0.21(-0.92%) |
Jun 23, 2015 | 22.55 | 22.55 | 21.85 | 22.46 | 5,984 | -0.08(-0.38%) |
Jun 22, 2015 | 22.45 | 22.55 | 22.44 | 22.55 | 695 | +0.31(+1.39%) |
Jun 19, 2015 | 22.33 | 22.33 | 22.24 | 22.24 | 15,890 | -0.07(-0.29%) |
Jun 18, 2015 | 22.32 | 22.37 | 22.29 | 22.30 | 3,119 | +0.45(+2.06%) |
Jun 17, 2015 | 21.85 | 21.85 | 21.85 | 21.85 | 320 | +0.03(+0.13%) |
Jun 16, 2015 | 21.81 | 21.83 | 21.81 | 21.83 | 343 | +0.04(+0.17%) |
Jun 15, 2015 | 21.53 | 21.79 | 21.49 | 21.79 | 878 | -0.13(-0.60%) |
Jun 12, 2015 | 22.25 | 22.25 | 21.92 | 21.92 | 1,020 | -0.31(-1.37%) |
Jun 11, 2015 | 22.17 | 22.22 | 22.17 | 22.22 | 2,199 | +0.07(+0.30%) |
Jun 10, 2015 | 21.91 | 22.16 | 21.91 | 22.16 | 399 | +0.44(+2.01%) |
Jun 09, 2015 | 21.74 | 21.74 | 21.72 | 21.72 | 460 | -0.38(-1.74%) |
Jun 08, 2015 | 22.27 | 22.27 | 21.97 | 22.11 | 4,362 | +0.03(+0.14%) |
Jun 05, 2015 | 22.02 | 22.08 | 22.02 | 22.08 | 446 | +0.26(+1.19%) |
Jun 04, 2015 | 22.07 | 22.07 | 21.78 | 21.82 | 923 | -0.20(-0.92%) |
Jun 03, 2015 | 21.98 | 22.04 | 21.98 | 22.02 | 338 | +0.19(+0.88%) |
Jun 02, 2015 | 21.83 | 21.88 | 21.82 | 21.83 | 2,167 | -0.07(-0.31%) |
Jun 01, 2015 | 22.06 | 21.95 | 21.80 | 21.89 | 1,638 | -0.17(-0.78%) |
May 29, 2015 | 22.08 | 22.09 | 22.07 | 22.07 | 1,354 | +0.26(+1.20%) |
May 28, 2015 | 21.80 | 21.80 | 21.80 | 21.80 | 372 | -0.04(-0.18%) |
May 27, 2015 | 21.84 | 21.84 | 21.84 | 21.84 | 222 | +0.35(+1.62%) |
May 26, 2015 | 21.83 | 21.83 | 21.40 | 21.50 | 5,671 | -0.29(-1.34%) |
May 22, 2015 | 21.79 | 21.79 | 21.79 | 21.79 | 2,555 | +0.02(+0.09%) |
May 21, 2015 | 21.76 | 21.84 | 21.76 | 21.77 | 537 | -0.03(-0.13%) |
May 20, 2015 | 21.79 | 21.80 | 21.79 | 21.80 | 654 | +0.09(+0.43%) |
May 19, 2015 | 21.70 | 21.74 | 21.70 | 21.70 | 1,277 | -0.04(-0.17%) |
May 18, 2015 | 21.76 | 21.76 | 21.69 | 21.74 | 981 | +0.23(+1.09%) |
May 15, 2015 | 21.43 | 21.51 | 21.43 | 21.51 | 1,968 | +0.06(+0.28%) |
May 14, 2015 | 21.41 | 21.45 | 21.22 | 21.44 | 2,010 | +0.10(+0.46%) |
May 13, 2015 | 21.35 | 21.35 | 21.35 | 21.35 | 162 | -0.08(-0.35%) |
May 12, 2015 | 21.46 | 21.46 | 21.42 | 21.42 | 747 | -0.25(-1.17%) |
May 11, 2015 | 22.04 | 22.04 | 21.60 | 21.68 | 4,849 | +0.12(+0.57%) |
May 08, 2015 | 21.47 | 21.55 | 21.47 | 21.55 | 844 | +0.20(+0.92%) |
May 07, 2015 | 21.25 | 21.43 | 21.21 | 21.36 | 1,337 | +0.07(+0.31%) |
May 06, 2015 | 21.12 | 21.30 | 21.12 | 21.29 | 3,724 | +0.17(+0.82%) |
May 05, 2015 | 21.52 | 21.52 | 21.05 | 21.12 | 2,402 | -0.40(-1.87%) |
May 04, 2015 | 21.60 | 21.70 | 21.48 | 21.52 | 5,656 | +0.10(+0.46%) |