Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.11 | 22.25 | 22.11 | 22.13 | 180,909 | +0.10(+0.47%) |
Jul 30, 2015 | 21.95 | 22.05 | 21.87 | 22.02 | 195,792 | +0.03(+0.14%) |
Jul 29, 2015 | 21.75 | 22.00 | 21.71 | 21.99 | 184,342 | +0.25(+1.17%) |
Jul 28, 2015 | 21.59 | 21.75 | 21.48 | 21.74 | 263,077 | +0.23(+1.09%) |
Jul 27, 2015 | 21.53 | 21.59 | 21.48 | 21.51 | 244,462 | -0.12(-0.53%) |
Jul 24, 2015 | 21.81 | 21.81 | 21.58 | 21.62 | 246,758 | -0.14(-0.66%) |
Jul 23, 2015 | 21.96 | 21.96 | 21.74 | 21.77 | 256,805 | -0.16(-0.75%) |
Jul 22, 2015 | 21.82 | 21.96 | 21.82 | 21.93 | 185,186 | +0.03(+0.15%) |
Jul 21, 2015 | 22.03 | 22.08 | 21.88 | 21.90 | 206,278 | -0.13(-0.60%) |
Jul 20, 2015 | 22.08 | 22.09 | 22.01 | 22.03 | 245,675 | -0.05(-0.20%) |
Jul 17, 2015 | 22.28 | 22.28 | 22.06 | 22.08 | 1,189,548 | -0.21(-0.93%) |
Jul 16, 2015 | 22.23 | 22.29 | 22.21 | 22.28 | 675,155 | +0.15(+0.66%) |
Jul 15, 2015 | 22.27 | 22.27 | 22.10 | 22.14 | 276,255 | -0.15(-0.65%) |
Jul 14, 2015 | 22.20 | 22.29 | 22.20 | 22.28 | 298,226 | +0.07(+0.30%) |
Jul 13, 2015 | 22.14 | 22.24 | 22.14 | 22.22 | 191,074 | +0.17(+0.76%) |
Jul 10, 2015 | 22.00 | 22.08 | 21.96 | 22.05 | 278,852 | +0.24(+1.09%) |
Jul 09, 2015 | 22.04 | 22.07 | 21.81 | 21.81 | 190,021 | -0.01(-0.02%) |
Jul 08, 2015 | 21.99 | 22.03 | 21.76 | 21.82 | 257,787 | -0.32(-1.44%) |
Jul 07, 2015 | 21.96 | 22.15 | 21.76 | 22.13 | 537,662 | +0.19(+0.86%) |
Jul 06, 2015 | 21.85 | 22.03 | 21.84 | 21.95 | 160,192 | -0.09(-0.41%) |
Jul 02, 2015 | 22.05 | 22.04 | 22.04 | 22.04 | 228,350 | +0.02(+0.07%) |
Jul 01, 2015 | 22.01 | 22.03 | 21.94 | 22.02 | 249,657 | +0.12(+0.56%) |
Jun 30, 2015 | 22.00 | 22.02 | 21.84 | 21.90 | 453,417 | +0.06(+0.27%) |
Jun 29, 2015 | 22.12 | 22.21 | 21.84 | 21.84 | 317,052 | -0.45(-2.03%) |
Jun 26, 2015 | 22.25 | 22.30 | 22.18 | 22.29 | 256,017 | +0.08(+0.36%) |
Jun 25, 2015 | 22.38 | 22.38 | 22.18 | 22.21 | 1,427,848 | -0.10(-0.44%) |
Jun 24, 2015 | 22.48 | 22.50 | 22.30 | 22.31 | 133,768 | -0.19(-0.85%) |
Jun 23, 2015 | 22.56 | 22.56 | 22.46 | 22.50 | 231,932 | -0.01(-0.05%) |
Jun 22, 2015 | 22.60 | 22.60 | 22.49 | 22.51 | 398,364 | +0.05(+0.22%) |
Jun 19, 2015 | 22.55 | 22.55 | 22.46 | 22.46 | 129,249 | -0.04(-0.19%) |
Jun 18, 2015 | 22.36 | 22.58 | 22.36 | 22.50 | 171,457 | +0.18(+0.80%) |
Jun 17, 2015 | 22.28 | 22.36 | 22.19 | 22.33 | 157,046 | +0.08(+0.36%) |
Jun 16, 2015 | 22.10 | 22.26 | 22.10 | 22.25 | 284,118 | +0.12(+0.55%) |
Jun 15, 2015 | 22.15 | 22.17 | 22.04 | 22.12 | 204,524 | -0.15(-0.65%) |
Jun 12, 2015 | 22.32 | 22.34 | 22.24 | 22.27 | 216,403 | -0.13(-0.57%) |
Jun 11, 2015 | 22.36 | 22.42 | 22.34 | 22.40 | 260,065 | +0.11(+0.51%) |
Jun 10, 2015 | 22.17 | 22.36 | 22.17 | 22.28 | 188,238 | +0.20(+0.92%) |
Jun 09, 2015 | 22.15 | 22.17 | 22.05 | 22.08 | 211,523 | -0.04(-0.20%) |
Jun 08, 2015 | 22.21 | 22.25 | 22.12 | 22.12 | 188,810 | -0.10(-0.46%) |
Jun 05, 2015 | 22.20 | 22.25 | 22.08 | 22.23 | 343,786 | -0.00(-0.01%) |
Jun 04, 2015 | 22.37 | 22.39 | 22.22 | 22.23 | 191,944 | -0.22(-0.98%) |
Jun 03, 2015 | 22.48 | 22.51 | 22.41 | 22.45 | 137,895 | +0.02(+0.11%) |
Jun 02, 2015 | 22.44 | 22.49 | 22.35 | 22.42 | 171,090 | -0.04(-0.18%) |
Jun 01, 2015 | 22.50 | 22.55 | 22.35 | 22.46 | 208,658 | +0.03(+0.12%) |
May 29, 2015 | 22.60 | 22.61 | 22.42 | 22.44 | 199,591 | -0.12(-0.55%) |
May 28, 2015 | 22.62 | 22.63 | 22.49 | 22.56 | 368,134 | -0.07(-0.29%) |
May 27, 2015 | 22.51 | 22.63 | 22.47 | 22.63 | 214,627 | +0.17(+0.78%) |
May 26, 2015 | 22.66 | 22.66 | 22.40 | 22.45 | 224,375 | -0.25(-1.08%) |
May 22, 2015 | 22.67 | 22.70 | 22.70 | 22.70 | 205,175 | -0.03(-0.15%) |
May 21, 2015 | 22.72 | 22.76 | 22.68 | 22.73 | 158,501 | +0.02(+0.07%) |
May 20, 2015 | 22.72 | 22.80 | 22.64 | 22.72 | 328,500 | +0.05(+0.21%) |
May 19, 2015 | 22.71 | 22.71 | 22.62 | 22.67 | 154,852 | -0.04(-0.16%) |
May 18, 2015 | 22.61 | 22.72 | 22.56 | 22.71 | 197,577 | +0.09(+0.41%) |
May 15, 2015 | 22.54 | 22.62 | 22.52 | 22.62 | 206,237 | +0.06(+0.24%) |
May 14, 2015 | 22.43 | 22.56 | 22.40 | 22.56 | 286,837 | +0.26(+1.15%) |
May 13, 2015 | 22.38 | 22.45 | 22.29 | 22.30 | 342,024 | -0.02(-0.11%) |
May 12, 2015 | 22.35 | 22.38 | 22.16 | 22.33 | 752,982 | -0.07(-0.31%) |
May 11, 2015 | 22.48 | 22.51 | 22.37 | 22.40 | 293,195 | -0.09(-0.39%) |
May 08, 2015 | 22.48 | 22.57 | 22.45 | 22.48 | 183,868 | +0.18(+0.80%) |
May 07, 2015 | 22.21 | 22.36 | 22.16 | 22.30 | 257,878 | +0.09(+0.40%) |
May 06, 2015 | 22.29 | 22.36 | 22.11 | 22.21 | 306,327 | -0.05(-0.24%) |
May 05, 2015 | 22.56 | 22.58 | 22.25 | 22.27 | 258,268 | -0.31(-1.37%) |
May 04, 2015 | 22.55 | 22.63 | 22.54 | 22.58 | 421,170 | +0.06(+0.25%) |