Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.13 | 22.27 | 22.13 | 22.15 | 180,699 | +0.10(+0.47%) |
Jul 30, 2015 | 21.98 | 22.07 | 21.90 | 22.05 | 195,566 | +0.03(+0.14%) |
Jul 29, 2015 | 21.78 | 22.03 | 21.73 | 22.02 | 184,129 | +0.25(+1.17%) |
Jul 28, 2015 | 21.62 | 21.78 | 21.51 | 21.77 | 262,773 | +0.23(+1.09%) |
Jul 27, 2015 | 21.56 | 21.61 | 21.50 | 21.53 | 244,179 | -0.12(-0.53%) |
Jul 24, 2015 | 21.84 | 21.84 | 21.60 | 21.65 | 246,473 | -0.14(-0.66%) |
Jul 23, 2015 | 21.98 | 21.98 | 21.77 | 21.79 | 256,508 | -0.16(-0.75%) |
Jul 22, 2015 | 21.84 | 21.99 | 21.84 | 21.95 | 184,972 | +0.03(+0.15%) |
Jul 21, 2015 | 22.06 | 22.11 | 21.91 | 21.92 | 206,039 | -0.13(-0.60%) |
Jul 20, 2015 | 22.11 | 22.11 | 22.03 | 22.06 | 245,391 | -0.05(-0.20%) |
Jul 17, 2015 | 22.30 | 22.30 | 22.08 | 22.10 | 1,188,173 | -0.21(-0.93%) |
Jul 16, 2015 | 22.25 | 22.32 | 22.24 | 22.31 | 674,375 | +0.15(+0.66%) |
Jul 15, 2015 | 22.29 | 22.29 | 22.13 | 22.16 | 275,935 | -0.15(-0.65%) |
Jul 14, 2015 | 22.23 | 22.32 | 22.23 | 22.31 | 297,881 | +0.07(+0.30%) |
Jul 13, 2015 | 22.16 | 22.26 | 22.16 | 22.24 | 190,853 | +0.17(+0.76%) |
Jul 10, 2015 | 22.03 | 22.11 | 21.99 | 22.07 | 278,529 | +0.24(+1.09%) |
Jul 09, 2015 | 22.07 | 22.10 | 21.84 | 21.84 | 189,802 | -0.01(-0.02%) |
Jul 08, 2015 | 22.01 | 22.06 | 21.79 | 21.84 | 257,489 | -0.32(-1.44%) |
Jul 07, 2015 | 21.99 | 22.18 | 21.79 | 22.16 | 537,040 | +0.19(+0.86%) |
Jul 06, 2015 | 21.88 | 22.06 | 21.86 | 21.97 | 160,007 | -0.09(-0.41%) |
Jul 02, 2015 | 22.08 | 22.06 | 22.06 | 22.06 | 228,086 | +0.02(+0.07%) |
Jul 01, 2015 | 22.04 | 22.05 | 21.96 | 22.04 | 249,368 | +0.12(+0.56%) |
Jun 30, 2015 | 22.02 | 22.04 | 21.86 | 21.92 | 452,893 | +0.06(+0.27%) |
Jun 29, 2015 | 22.15 | 22.24 | 21.86 | 21.86 | 316,686 | -0.45(-2.03%) |
Jun 26, 2015 | 22.28 | 22.33 | 22.21 | 22.32 | 255,720 | +0.08(+0.36%) |
Jun 25, 2015 | 22.41 | 22.41 | 22.21 | 22.24 | 1,426,197 | -0.10(-0.44%) |
Jun 24, 2015 | 22.50 | 22.53 | 22.33 | 22.34 | 133,613 | -0.19(-0.85%) |
Jun 23, 2015 | 22.58 | 22.59 | 22.48 | 22.53 | 231,664 | -0.01(-0.05%) |
Jun 22, 2015 | 22.63 | 22.63 | 22.51 | 22.54 | 397,903 | +0.05(+0.22%) |
Jun 19, 2015 | 22.58 | 22.58 | 22.49 | 22.49 | 129,099 | -0.04(-0.19%) |
Jun 18, 2015 | 22.39 | 22.61 | 22.39 | 22.53 | 171,259 | +0.18(+0.80%) |
Jun 17, 2015 | 22.31 | 22.38 | 22.22 | 22.35 | 156,864 | +0.08(+0.36%) |
Jun 16, 2015 | 22.13 | 22.29 | 22.12 | 22.27 | 283,790 | +0.12(+0.55%) |
Jun 15, 2015 | 22.17 | 22.20 | 22.06 | 22.15 | 204,287 | -0.15(-0.65%) |
Jun 12, 2015 | 22.34 | 22.37 | 22.27 | 22.29 | 216,152 | -0.13(-0.57%) |
Jun 11, 2015 | 22.39 | 22.45 | 22.37 | 22.42 | 259,764 | +0.11(+0.51%) |
Jun 10, 2015 | 22.20 | 22.39 | 22.20 | 22.31 | 188,021 | +0.20(+0.92%) |
Jun 09, 2015 | 22.18 | 22.20 | 22.07 | 22.10 | 211,279 | -0.05(-0.20%) |
Jun 08, 2015 | 22.24 | 22.28 | 22.15 | 22.15 | 188,592 | -0.10(-0.46%) |
Jun 05, 2015 | 22.23 | 22.27 | 22.10 | 22.25 | 343,388 | -0.00(-0.01%) |
Jun 04, 2015 | 22.39 | 22.42 | 22.24 | 22.26 | 191,722 | -0.22(-0.98%) |
Jun 03, 2015 | 22.50 | 22.54 | 22.43 | 22.47 | 137,735 | +0.02(+0.11%) |
Jun 02, 2015 | 22.47 | 22.52 | 22.38 | 22.45 | 170,892 | -0.04(-0.18%) |
Jun 01, 2015 | 22.52 | 22.58 | 22.38 | 22.49 | 208,416 | +0.03(+0.12%) |
May 29, 2015 | 22.62 | 22.64 | 22.45 | 22.46 | 199,360 | -0.12(-0.55%) |
May 28, 2015 | 22.64 | 22.65 | 22.52 | 22.59 | 367,708 | -0.07(-0.29%) |
May 27, 2015 | 22.53 | 22.66 | 22.50 | 22.65 | 214,379 | +0.17(+0.78%) |
May 26, 2015 | 22.69 | 22.69 | 22.43 | 22.48 | 224,116 | -0.25(-1.08%) |
May 22, 2015 | 22.70 | 22.73 | 22.73 | 22.73 | 204,938 | -0.03(-0.15%) |
May 21, 2015 | 22.75 | 22.79 | 22.71 | 22.76 | 158,318 | +0.02(+0.07%) |
May 20, 2015 | 22.75 | 22.83 | 22.67 | 22.74 | 328,120 | +0.05(+0.21%) |
May 19, 2015 | 22.73 | 22.74 | 22.64 | 22.70 | 154,672 | -0.04(-0.16%) |
May 18, 2015 | 22.64 | 22.75 | 22.58 | 22.73 | 197,349 | +0.09(+0.41%) |
May 15, 2015 | 22.57 | 22.64 | 22.55 | 22.64 | 205,999 | +0.06(+0.24%) |
May 14, 2015 | 22.45 | 22.59 | 22.42 | 22.59 | 286,505 | +0.26(+1.15%) |
May 13, 2015 | 22.41 | 22.48 | 22.31 | 22.33 | 341,628 | -0.02(-0.11%) |
May 12, 2015 | 22.38 | 22.40 | 22.18 | 22.35 | 752,112 | -0.07(-0.31%) |
May 11, 2015 | 22.50 | 22.54 | 22.39 | 22.42 | 292,855 | -0.09(-0.39%) |
May 08, 2015 | 22.51 | 22.60 | 22.47 | 22.51 | 183,655 | +0.18(+0.80%) |
May 07, 2015 | 22.23 | 22.39 | 22.18 | 22.33 | 257,579 | +0.09(+0.40%) |
May 06, 2015 | 22.32 | 22.39 | 22.13 | 22.24 | 305,973 | -0.05(-0.24%) |
May 05, 2015 | 22.59 | 22.61 | 22.28 | 22.29 | 257,970 | -0.31(-1.37%) |
May 04, 2015 | 22.58 | 22.66 | 22.56 | 22.60 | 420,683 | +0.06(+0.25%) |