Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.24 | 22.24 | 22.01 | 22.03 | 4,386 | -0.15(-0.70%) |
Jul 30, 2015 | 22.20 | 22.29 | 22.11 | 22.19 | 6,392 | -0.38(-1.68%) |
Jul 29, 2015 | 22.27 | 22.57 | 22.27 | 22.57 | 6,547 | +0.36(+1.62%) |
Jul 28, 2015 | 22.14 | 22.23 | 22.05 | 22.21 | 8,597 | -0.19(-0.86%) |
Jul 27, 2015 | 22.64 | 22.64 | 22.16 | 22.40 | 18,174 | -0.85(-3.68%) |
Jul 24, 2015 | 23.63 | 23.63 | 23.21 | 23.25 | 8,808 | -0.41(-1.75%) |
Jul 23, 2015 | 23.58 | 23.89 | 23.58 | 23.67 | 3,896 | -0.09(-0.36%) |
Jul 22, 2015 | 23.75 | 23.76 | 23.75 | 23.75 | 1,520 | -0.10(-0.40%) |
Jul 21, 2015 | 23.70 | 23.93 | 23.70 | 23.85 | 1,725 | +0.14(+0.59%) |
Jul 20, 2015 | 23.68 | 23.81 | 23.66 | 23.71 | 3,691 | -0.11(-0.46%) |
Jul 17, 2015 | 23.86 | 23.90 | 23.75 | 23.82 | 9,369 | +0.35(+1.47%) |
Jul 16, 2015 | 23.25 | 23.47 | 23.25 | 23.47 | 7,661 | +0.49(+2.13%) |
Jul 15, 2015 | 23.33 | 23.34 | 22.96 | 22.98 | 17,317 | -0.63(-2.68%) |
Jul 14, 2015 | 23.44 | 23.69 | 23.44 | 23.62 | 12,286 | -0.03(-0.12%) |
Jul 13, 2015 | 23.39 | 23.66 | 23.39 | 23.65 | 27,355 | +0.40(+1.74%) |
Jul 10, 2015 | 23.55 | 23.55 | 23.15 | 23.24 | 24,018 | +0.19(+0.83%) |
Jul 09, 2015 | 22.99 | 23.32 | 22.99 | 23.05 | 11,604 | +1.17(+5.33%) |
Jul 08, 2015 | 21.24 | 22.03 | 21.18 | 21.88 | 11,789 | -0.41(-1.83%) |
Jul 07, 2015 | 22.62 | 22.62 | 21.37 | 22.29 | 26,744 | -0.72(-3.13%) |
Jul 06, 2015 | 23.82 | 23.82 | 22.89 | 23.01 | 8,183 | -1.17(-4.83%) |
Jul 02, 2015 | 24.35 | 24.18 | 24.18 | 24.18 | 2,290 | -0.15(-0.62%) |
Jul 01, 2015 | 24.61 | 24.61 | 24.32 | 24.33 | 6,740 | -0.06(-0.26%) |
Jun 30, 2015 | 24.37 | 24.46 | 24.18 | 24.40 | 4,250 | +0.44(+1.84%) |
Jun 29, 2015 | 24.28 | 24.28 | 23.93 | 23.95 | 7,483 | -0.76(-3.07%) |
Jun 26, 2015 | 25.13 | 25.13 | 24.61 | 24.71 | 8,689 | -0.57(-2.27%) |
Jun 25, 2015 | 25.43 | 25.43 | 25.23 | 25.29 | 6,763 | -0.11(-0.42%) |
Jun 24, 2015 | 25.58 | 25.59 | 25.39 | 25.39 | 6,565 | -0.05(-0.19%) |
Jun 23, 2015 | 25.19 | 25.45 | 25.19 | 25.44 | 8,070 | +0.28(+1.12%) |
Jun 22, 2015 | 25.63 | 25.63 | 25.16 | 25.16 | 6,518 | -0.12(-0.46%) |
Jun 19, 2015 | 25.68 | 25.68 | 25.28 | 25.28 | 9,014 | -0.37(-1.45%) |
Jun 18, 2015 | 25.73 | 25.74 | 25.56 | 25.65 | 7,333 | -0.15(-0.57%) |
Jun 17, 2015 | 25.51 | 25.86 | 25.51 | 25.79 | 6,724 | +0.45(+1.76%) |
Jun 16, 2015 | 25.35 | 25.38 | 25.27 | 25.35 | 7,691 | -0.10(-0.38%) |
Jun 15, 2015 | 25.69 | 25.69 | 25.44 | 25.44 | 7,312 | -0.49(-1.89%) |
Jun 12, 2015 | 25.54 | 25.93 | 25.43 | 25.93 | 9,657 | +0.44(+1.73%) |
Jun 11, 2015 | 25.38 | 25.59 | 25.38 | 25.49 | 4,288 | +0.11(+0.42%) |
Jun 10, 2015 | 25.17 | 25.43 | 25.09 | 25.39 | 11,161 | +0.37(+1.46%) |
Jun 09, 2015 | 25.03 | 25.11 | 24.92 | 25.02 | 2,094 | -0.09(-0.37%) |
Jun 08, 2015 | 25.39 | 25.49 | 25.11 | 25.11 | 1,342 | -0.11(-0.43%) |
Jun 05, 2015 | 24.78 | 25.22 | 24.78 | 25.22 | 3,294 | +0.44(+1.76%) |
Jun 04, 2015 | 24.84 | 24.86 | 24.70 | 24.79 | 2,296 | -0.32(-1.27%) |
Jun 03, 2015 | 24.90 | 25.13 | 24.90 | 25.11 | 14,054 | +0.11(+0.44%) |
Jun 02, 2015 | 24.81 | 25.02 | 24.78 | 25.00 | 3,868 | +0.07(+0.29%) |
Jun 01, 2015 | 24.69 | 24.95 | 24.69 | 24.93 | 8,332 | +0.39(+1.57%) |
May 29, 2015 | 24.79 | 24.79 | 24.54 | 24.54 | 2,187 | -0.19(-0.78%) |
May 28, 2015 | 24.65 | 24.73 | 24.49 | 24.73 | 5,579 | -0.32(-1.27%) |
May 27, 2015 | 25.01 | 25.08 | 24.94 | 25.05 | 7,882 | -0.09(-0.34%) |
May 26, 2015 | 25.54 | 25.60 | 25.12 | 25.14 | 9,566 | -0.51(-1.98%) |
May 22, 2015 | 25.40 | 25.64 | 25.64 | 25.64 | 10,619 | +0.41(+1.64%) |
May 21, 2015 | 24.86 | 25.23 | 24.86 | 25.23 | 4,437 | +0.15(+0.61%) |
May 20, 2015 | 25.10 | 25.80 | 24.96 | 25.08 | 16,613 | +0.02(+0.06%) |
May 19, 2015 | 25.22 | 25.24 | 25.00 | 25.06 | 7,330 | -0.05(-0.18%) |
May 18, 2015 | 25.07 | 25.12 | 25.02 | 25.11 | 5,555 | -0.08(-0.30%) |
May 15, 2015 | 25.14 | 25.18 | 24.97 | 25.18 | 3,506 | +0.05(+0.19%) |
May 14, 2015 | 25.11 | 25.24 | 25.08 | 25.14 | 3,810 | +0.26(+1.04%) |
May 13, 2015 | 24.78 | 24.94 | 24.78 | 24.88 | 10,201 | +0.34(+1.37%) |
May 12, 2015 | 24.75 | 24.75 | 24.50 | 24.54 | 16,365 | -0.43(-1.73%) |
May 11, 2015 | 24.91 | 24.97 | 24.89 | 24.97 | 1,670 | +0.14(+0.58%) |
May 08, 2015 | 24.79 | 24.86 | 24.72 | 24.83 | 4,554 | +0.29(+1.17%) |
May 07, 2015 | 24.51 | 24.54 | 24.33 | 24.54 | 4,951 | +0.19(+0.79%) |
May 06, 2015 | 24.73 | 24.73 | 24.31 | 24.35 | 3,942 | -0.42(-1.70%) |
May 05, 2015 | 25.15 | 25.15 | 24.74 | 24.77 | 3,809 | -0.44(-1.76%) |
May 04, 2015 | 24.96 | 25.23 | 24.96 | 25.21 | 6,743 | +0.36(+1.43%) |