Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.05 | 22.13 | 21.90 | 21.92 | 23,428 | -0.07(-0.31%) |
Jul 30, 2015 | 21.91 | 21.99 | 21.89 | 21.98 | 20,280 | +0.08(+0.35%) |
Jul 29, 2015 | 21.73 | 21.93 | 21.71 | 21.91 | 21,459 | +0.19(+0.87%) |
Jul 28, 2015 | 21.30 | 21.72 | 21.25 | 21.72 | 30,438 | +0.50(+2.34%) |
Jul 27, 2015 | 21.32 | 21.45 | 21.20 | 21.22 | 46,738 | -0.25(-1.18%) |
Jul 24, 2015 | 21.92 | 21.92 | 21.34 | 21.48 | 37,442 | -0.41(-1.90%) |
Jul 23, 2015 | 22.23 | 22.23 | 21.88 | 21.89 | 39,687 | -0.30(-1.34%) |
Jul 22, 2015 | 22.24 | 22.33 | 22.14 | 22.19 | 184,408 | -0.09(-0.41%) |
Jul 21, 2015 | 22.41 | 22.53 | 22.23 | 22.28 | 33,401 | -0.13(-0.58%) |
Jul 20, 2015 | 22.60 | 22.60 | 22.39 | 22.41 | 1,057,185 | -0.21(-0.94%) |
Jul 17, 2015 | 22.80 | 22.80 | 22.53 | 22.62 | 23,945 | -0.20(-0.89%) |
Jul 16, 2015 | 22.94 | 22.94 | 22.79 | 22.82 | 38,224 | -0.04(-0.19%) |
Jul 15, 2015 | 23.13 | 23.13 | 22.85 | 22.86 | 20,193 | -0.25(-1.06%) |
Jul 14, 2015 | 22.95 | 23.13 | 22.95 | 23.11 | 67,932 | +0.12(+0.54%) |
Jul 13, 2015 | 22.88 | 22.98 | 22.88 | 22.98 | 133,043 | +0.28(+1.24%) |
Jul 10, 2015 | 22.65 | 22.75 | 22.59 | 22.70 | 47,297 | +0.28(+1.23%) |
Jul 09, 2015 | 22.60 | 22.66 | 22.40 | 22.43 | 16,967 | +0.07(+0.32%) |
Jul 08, 2015 | 22.76 | 22.76 | 22.32 | 22.36 | 20,567 | -0.48(-2.11%) |
Jul 07, 2015 | 22.94 | 22.94 | 22.47 | 22.84 | 37,720 | -0.08(-0.37%) |
Jul 06, 2015 | 22.93 | 23.13 | 22.81 | 22.92 | 1,568,825 | -0.19(-0.84%) |
Jul 02, 2015 | 23.24 | 23.12 | 23.12 | 23.12 | 137,626 | -0.05(-0.22%) |
Jul 01, 2015 | 23.19 | 23.29 | 23.12 | 23.17 | 356,081 | +0.08(+0.33%) |
Jun 30, 2015 | 23.21 | 23.27 | 23.07 | 23.09 | 1,391,621 | +0.00(+0.00%) |
Jun 29, 2015 | 23.46 | 23.49 | 23.09 | 23.09 | 12,739 | -0.54(-2.30%) |
Jun 26, 2015 | 23.70 | 23.74 | 23.61 | 23.64 | 26,192 | -0.07(-0.28%) |
Jun 25, 2015 | 23.82 | 23.82 | 23.64 | 23.70 | 28,922 | -0.03(-0.14%) |
Jun 24, 2015 | 23.93 | 23.96 | 23.72 | 23.74 | 22,522 | -0.26(-1.09%) |
Jun 23, 2015 | 24.08 | 24.08 | 23.95 | 24.00 | 13,738 | -0.03(-0.11%) |
Jun 22, 2015 | 24.03 | 24.04 | 23.99 | 24.02 | 23,176 | +0.03(+0.11%) |
Jun 19, 2015 | 24.13 | 24.13 | 24.00 | 24.00 | 11,508 | -0.22(-0.91%) |
Jun 18, 2015 | 24.12 | 24.25 | 24.10 | 24.22 | 11,025 | +0.18(+0.74%) |
Jun 17, 2015 | 24.02 | 24.05 | 23.91 | 24.04 | 7,988 | +0.12(+0.49%) |
Jun 16, 2015 | 23.76 | 23.95 | 23.76 | 23.92 | 16,360 | +0.14(+0.57%) |
Jun 15, 2015 | 23.87 | 24.07 | 23.87 | 23.79 | 5,299 | -0.18(-0.77%) |
Jun 12, 2015 | 24.00 | 24.06 | 23.94 | 23.97 | 19,959 | -0.15(-0.64%) |
Jun 11, 2015 | 24.18 | 24.18 | 24.12 | 24.13 | 10,676 | +0.03(+0.11%) |
Jun 10, 2015 | 24.02 | 24.12 | 24.02 | 24.10 | 16,830 | +0.27(+1.13%) |
Jun 09, 2015 | 23.78 | 23.91 | 23.70 | 23.83 | 34,453 | +0.01(+0.04%) |
Jun 08, 2015 | 23.95 | 23.95 | 23.78 | 23.82 | 20,337 | -0.10(-0.42%) |
Jun 05, 2015 | 23.83 | 23.95 | 23.79 | 23.92 | 20,010 | -0.03(-0.14%) |
Jun 04, 2015 | 24.21 | 24.21 | 23.89 | 23.96 | 85,180 | -0.32(-1.33%) |
Jun 03, 2015 | 24.28 | 24.40 | 24.24 | 24.28 | 119,753 | +0.09(+0.39%) |
Jun 02, 2015 | 24.06 | 24.27 | 24.06 | 24.18 | 16,756 | +0.11(+0.45%) |
Jun 01, 2015 | 24.09 | 24.15 | 23.96 | 24.07 | 26,260 | -0.05(-0.21%) |
May 29, 2015 | 24.17 | 24.18 | 24.05 | 24.13 | 20,026 | -0.12(-0.49%) |
May 28, 2015 | 24.12 | 24.24 | 24.07 | 24.24 | 9,971 | +0.03(+0.10%) |
May 27, 2015 | 24.11 | 24.23 | 24.03 | 24.22 | 59,428 | +0.19(+0.78%) |
May 26, 2015 | 24.24 | 24.24 | 23.97 | 24.03 | 21,989 | -0.35(-1.42%) |
May 22, 2015 | 24.36 | 24.38 | 24.38 | 24.38 | 17,838 | -0.02(-0.07%) |
May 21, 2015 | 24.35 | 24.44 | 24.29 | 24.40 | 10,190 | +0.08(+0.35%) |
May 20, 2015 | 24.30 | 24.41 | 24.28 | 24.31 | 9,879 | +0.00(+0.00%) |
May 19, 2015 | 24.48 | 24.48 | 24.27 | 24.31 | 25,643 | -0.16(-0.66%) |
May 18, 2015 | 24.41 | 24.47 | 24.38 | 24.47 | 10,236 | -0.01(-0.03%) |
May 15, 2015 | 24.37 | 24.48 | 24.30 | 24.48 | 16,263 | +0.05(+0.21%) |
May 14, 2015 | 24.29 | 24.43 | 24.29 | 24.43 | 26,589 | +0.29(+1.19%) |
May 13, 2015 | 24.12 | 24.26 | 24.09 | 24.14 | 43,685 | -0.02(-0.08%) |
May 12, 2015 | 24.16 | 24.24 | 24.14 | 24.16 | 13,925 | -0.21(-0.87%) |
May 11, 2015 | 24.45 | 24.49 | 24.37 | 24.37 | 38,999 | -0.11(-0.44%) |
May 08, 2015 | 24.37 | 24.56 | 24.37 | 24.48 | 32,642 | +0.41(+1.72%) |
May 07, 2015 | 24.02 | 24.11 | 23.89 | 24.07 | 41,934 | +0.04(+0.18%) |
May 06, 2015 | 24.12 | 24.17 | 23.97 | 24.02 | 19,522 | +0.00(+0.00%) |
May 05, 2015 | 24.29 | 24.41 | 23.97 | 24.02 | 24,640 | -0.27(-1.12%) |
May 04, 2015 | 24.43 | 24.49 | 24.29 | 24.29 | 25,792 | -0.06(-0.24%) |