Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.34 | 23.48 | 23.28 | 23.47 | 2,522 | +0.07(+0.30%) |
Jul 30, 2015 | 23.37 | 23.41 | 23.21 | 23.40 | 23,514 | -0.05(-0.21%) |
Jul 29, 2015 | 23.22 | 23.45 | 23.21 | 23.45 | 6,566 | +0.19(+0.82%) |
Jul 28, 2015 | 23.20 | 23.30 | 23.06 | 23.26 | 27,962 | +0.39(+1.69%) |
Jul 27, 2015 | 23.06 | 23.06 | 22.87 | 22.87 | 17,611 | -0.47(-2.01%) |
Jul 24, 2015 | 23.44 | 23.44 | 23.34 | 23.34 | 921 | -0.22(-0.95%) |
Jul 23, 2015 | 23.69 | 23.73 | 23.57 | 23.57 | 6,238 | -0.12(-0.49%) |
Jul 22, 2015 | 23.63 | 23.72 | 23.63 | 23.68 | 17,684 | -0.05(-0.21%) |
Jul 21, 2015 | 23.87 | 23.87 | 23.70 | 23.73 | 15,946 | -0.26(-1.07%) |
Jul 20, 2015 | 24.04 | 24.04 | 23.98 | 23.99 | 61,520 | +0.17(+0.73%) |
Jul 17, 2015 | 23.87 | 23.89 | 23.80 | 23.81 | 40,685 | -0.06(-0.25%) |
Jul 16, 2015 | 23.90 | 23.91 | 23.84 | 23.87 | 43,750 | +0.34(+1.43%) |
Jul 15, 2015 | 23.50 | 23.54 | 23.50 | 23.54 | 868 | +0.10(+0.44%) |
Jul 14, 2015 | 23.41 | 23.47 | 23.41 | 23.44 | 14,735 | +0.12(+0.53%) |
Jul 13, 2015 | 23.31 | 23.33 | 23.30 | 23.31 | 4,902 | +0.18(+0.78%) |
Jul 10, 2015 | 23.03 | 23.13 | 22.92 | 23.13 | 3,388 | +0.88(+3.94%) |
Jul 09, 2015 | 22.26 | 22.26 | 22.25 | 22.25 | 5,305 | +0.52(+2.37%) |
Jul 08, 2015 | 21.95 | 21.95 | 21.74 | 21.74 | 11,523 | -0.26(-1.19%) |
Jul 07, 2015 | 21.66 | 22.02 | 21.61 | 22.00 | 104,196 | +0.12(+0.55%) |
Jul 06, 2015 | 22.11 | 22.15 | 21.77 | 21.88 | 50,855 | -0.65(-2.89%) |
Jul 02, 2015 | 22.64 | 22.53 | 22.53 | 22.53 | 6,548 | -0.23(-1.01%) |
Jul 01, 2015 | 23.04 | 23.04 | 22.73 | 22.76 | 50,422 | +0.26(+1.17%) |
Jun 30, 2015 | 22.47 | 22.50 | 22.38 | 22.50 | 4,894 | +0.01(+0.04%) |
Jun 29, 2015 | 23.04 | 23.04 | 22.49 | 22.49 | 14,575 | -1.09(-4.62%) |
Jun 26, 2015 | 23.60 | 23.63 | 23.50 | 23.58 | 6,956 | +0.24(+1.03%) |
Jun 25, 2015 | 23.31 | 23.42 | 23.31 | 23.33 | 3,812 | +0.01(+0.06%) |
Jun 24, 2015 | 23.42 | 23.45 | 23.30 | 23.32 | 22,251 | -1.23(-5.01%) |
Jun 23, 2015 | 24.53 | 24.55 | 24.53 | 24.55 | 641 | +0.31(+1.29%) |
Jun 22, 2015 | 24.01 | 24.25 | 24.01 | 24.24 | 2,517 | +0.82(+3.51%) |
Jun 19, 2015 | 23.38 | 23.42 | 23.35 | 23.42 | 5,094 | -0.27(-1.15%) |
Jun 18, 2015 | 23.08 | 23.76 | 23.08 | 23.69 | 14,827 | +0.63(+2.75%) |
Jun 17, 2015 | 23.30 | 23.32 | 23.04 | 23.06 | 9,175 | -0.37(-1.58%) |
Jun 16, 2015 | 23.36 | 23.48 | 23.35 | 23.43 | 852 | +0.16(+0.71%) |
Jun 15, 2015 | 23.32 | 23.34 | 23.25 | 23.26 | 47,509 | -0.49(-2.05%) |
Jun 12, 2015 | 23.69 | 23.75 | 23.58 | 23.75 | 2,204 | -0.29(-1.20%) |
Jun 11, 2015 | 24.20 | 24.23 | 23.96 | 24.04 | 6,455 | +0.12(+0.52%) |
Jun 10, 2015 | 23.53 | 23.91 | 23.53 | 23.91 | 5,375 | +0.55(+2.35%) |
Jun 09, 2015 | 23.33 | 23.44 | 23.33 | 23.36 | 8,460 | -0.01(-0.05%) |
Jun 08, 2015 | 23.48 | 23.50 | 23.32 | 23.38 | 7,133 | -0.42(-1.77%) |
Jun 05, 2015 | 23.77 | 23.81 | 23.69 | 23.80 | 7,591 | -0.12(-0.48%) |
Jun 04, 2015 | 24.11 | 24.11 | 23.81 | 23.91 | 38,701 | -0.32(-1.33%) |
Jun 03, 2015 | 24.24 | 24.28 | 24.12 | 24.24 | 85,292 | +0.09(+0.38%) |
Jun 02, 2015 | 24.15 | 24.17 | 24.14 | 24.14 | 1,628 | -0.10(-0.41%) |
Jun 01, 2015 | 24.36 | 24.37 | 24.24 | 24.24 | 38,734 | -0.11(-0.44%) |
May 29, 2015 | 24.31 | 24.35 | 24.31 | 24.35 | 1,418 | -0.41(-1.66%) |
May 28, 2015 | 24.78 | 24.78 | 24.73 | 24.76 | 4,081 | -0.11(-0.43%) |
May 27, 2015 | 24.77 | 24.87 | 24.77 | 24.87 | 3,042 | +0.36(+1.48%) |
May 26, 2015 | 24.56 | 24.56 | 24.44 | 24.51 | 7,298 | -0.38(-1.52%) |
May 22, 2015 | 24.88 | 24.89 | 24.89 | 24.89 | 7,033 | -0.02(-0.07%) |
May 21, 2015 | 24.82 | 24.91 | 24.81 | 24.90 | 8,091 | +0.05(+0.21%) |
May 20, 2015 | 24.88 | 24.88 | 24.84 | 24.85 | 2,056 | +0.08(+0.32%) |
May 19, 2015 | 24.72 | 24.77 | 24.72 | 24.77 | 5,782 | +0.38(+1.56%) |
May 18, 2015 | 24.21 | 24.39 | 24.21 | 24.39 | 8,226 | +0.13(+0.53%) |
May 15, 2015 | 24.20 | 24.26 | 24.15 | 24.26 | 4,084 | -0.07(-0.29%) |
May 14, 2015 | 24.20 | 24.34 | 24.20 | 24.33 | 2,707 | +0.39(+1.62%) |
May 13, 2015 | 24.11 | 24.11 | 23.95 | 23.95 | 1,948 | -0.17(-0.72%) |
May 12, 2015 | 24.03 | 24.12 | 24.03 | 24.12 | 9,366 | -0.13(-0.55%) |
May 11, 2015 | 24.25 | 24.25 | 24.25 | 24.25 | 191 | -0.18(-0.72%) |
May 08, 2015 | 24.17 | 24.43 | 24.17 | 24.43 | 4,871 | +0.65(+2.75%) |
May 07, 2015 | 23.75 | 23.83 | 23.71 | 23.77 | 8,485 | +0.14(+0.60%) |
May 06, 2015 | 23.72 | 23.77 | 23.60 | 23.63 | 5,099 | -0.11(-0.45%) |
May 05, 2015 | 24.15 | 24.15 | 23.74 | 23.74 | 2,079 | -0.58(-2.38%) |
May 04, 2015 | 24.36 | 24.36 | 24.32 | 24.32 | 975 | +0.11(+0.45%) |
May 01, 2015 | 23.99 | 24.21 | 23.99 | 24.21 | 10,309 | +0.29(+1.21%) |
Apr 30, 2015 | 24.16 | 24.16 | 23.90 | 23.92 | 12,624 | -0.22(-0.92%) |
Apr 29, 2015 | 24.43 | 24.43 | 23.95 | 24.14 | 15,215 | -0.58(-2.35%) |
Apr 28, 2015 | 24.83 | 24.83 | 24.62 | 24.73 | 10,112 | -0.30(-1.20%) |
Apr 27, 2015 | 25.11 | 25.12 | 25.03 | 25.03 | 3,214 | +0.26(+1.03%) |
Apr 24, 2015 | 24.63 | 24.78 | 24.63 | 24.77 | 7,447 | +0.04(+0.14%) |
Apr 23, 2015 | 24.62 | 24.75 | 24.55 | 24.74 | 5,346 | -0.12(-0.49%) |
Apr 22, 2015 | 24.82 | 24.86 | 24.68 | 24.86 | 9,845 | +0.00(+0.02%) |
Apr 21, 2015 | 24.86 | 24.87 | 24.82 | 24.85 | 4,341 | +0.20(+0.80%) |
Apr 20, 2015 | 24.56 | 24.72 | 24.56 | 24.66 | 11,184 | +0.23(+0.95%) |
Apr 17, 2015 | 24.64 | 24.64 | 24.37 | 24.42 | 22,544 | -0.54(-2.15%) |
Apr 16, 2015 | 25.10 | 25.10 | 24.92 | 24.96 | 26,424 | -0.28(-1.10%) |
Apr 15, 2015 | 25.35 | 25.35 | 25.24 | 25.24 | 13,703 | +0.02(+0.08%) |
Apr 14, 2015 | 25.15 | 25.24 | 25.13 | 25.22 | 10,994 | -0.02(-0.07%) |
Apr 13, 2015 | 25.41 | 25.43 | 25.23 | 25.23 | 29,475 | -0.11(-0.42%) |
Apr 10, 2015 | 25.32 | 25.34 | 25.22 | 25.34 | 14,609 | +0.16(+0.62%) |
Apr 09, 2015 | 25.04 | 25.18 | 25.04 | 25.18 | 15,706 | +0.26(+1.06%) |
Apr 08, 2015 | 24.92 | 24.92 | 24.81 | 24.92 | 130,220 | +0.07(+0.27%) |
Apr 07, 2015 | 24.82 | 24.99 | 24.82 | 24.85 | 21,856 | +0.07(+0.30%) |
Apr 06, 2015 | 24.64 | 24.83 | 24.52 | 24.78 | 13,761 | +0.14(+0.57%) |
Apr 02, 2015 | 24.57 | 24.64 | 24.64 | 24.64 | 17,462 | +0.04(+0.17%) |
Apr 01, 2015 | 24.59 | 24.60 | 24.48 | 24.60 | 21,457 | +0.23(+0.95%) |
Mar 31, 2015 | 24.42 | 24.51 | 24.37 | 24.37 | 13,091 | -0.27(-1.10%) |
Mar 30, 2015 | 24.57 | 24.66 | 24.57 | 24.64 | 13,409 | +0.29(+1.18%) |
Mar 27, 2015 | 24.31 | 24.35 | 24.30 | 24.35 | 1,233 | +0.09(+0.37%) |
Mar 26, 2015 | 24.01 | 24.26 | 23.97 | 24.26 | 16,099 | -0.08(-0.34%) |
Mar 25, 2015 | 24.54 | 24.54 | 24.30 | 24.34 | 31,978 | -0.21(-0.87%) |
Mar 24, 2015 | 24.60 | 24.62 | 24.56 | 24.56 | 6,350 | +0.13(+0.54%) |
Mar 23, 2015 | 24.45 | 24.48 | 24.40 | 24.42 | 33,041 | -0.14(-0.57%) |
Mar 20, 2015 | 24.52 | 24.57 | 24.52 | 24.57 | 8,504 | +0.31(+1.26%) |
Mar 19, 2015 | 24.24 | 24.28 | 24.23 | 24.26 | 4,932 | +0.03(+0.14%) |
Mar 18, 2015 | 24.25 | 24.37 | 24.19 | 24.23 | 76,260 | -0.14(-0.57%) |
Mar 17, 2015 | 24.33 | 24.40 | 24.21 | 24.37 | 39,016 | -0.21(-0.87%) |
Mar 16, 2015 | 24.38 | 24.58 | 24.38 | 24.58 | 7,499 | +0.22(+0.91%) |
Mar 13, 2015 | 24.14 | 24.36 | 24.14 | 24.36 | 2,958 | +0.14(+0.57%) |
Mar 12, 2015 | 24.18 | 24.24 | 24.15 | 24.22 | 21,704 | +0.07(+0.29%) |
Mar 11, 2015 | 24.05 | 24.24 | 24.00 | 24.15 | 23,505 | +0.40(+1.67%) |
Mar 10, 2015 | 23.73 | 23.81 | 23.66 | 23.76 | 8,211 | -0.20(-0.83%) |
Mar 09, 2015 | 23.87 | 23.97 | 23.87 | 23.95 | 13,060 | +0.10(+0.41%) |
Mar 06, 2015 | 23.98 | 24.03 | 23.86 | 23.86 | 144,546 | -0.04(-0.19%) |
Mar 05, 2015 | 23.90 | 23.94 | 23.85 | 23.90 | 10,550 | +0.23(+0.95%) |
Mar 04, 2015 | 23.50 | 23.72 | 23.58 | 23.67 | 3,777 | +0.10(+0.42%) |
Mar 03, 2015 | 23.71 | 23.71 | 23.70 | 23.58 | 3,819 | -0.20(-0.83%) |
Mar 02, 2015 | 23.81 | 23.81 | 23.70 | 23.77 | 8,710 | -0.01(-0.03%) |
Feb 27, 2015 | 23.78 | 23.78 | 23.77 | 23.78 | 4,649 | +0.15(+0.63%) |
Feb 26, 2015 | 23.62 | 23.63 | 23.62 | 23.63 | 1,070 | +0.17(+0.74%) |
Feb 25, 2015 | 23.48 | 23.51 | 23.41 | 23.46 | 33,153 | -0.07(-0.28%) |
Feb 24, 2015 | 23.40 | 23.53 | 23.40 | 23.53 | 2,233 | +0.18(+0.78%) |
Feb 23, 2015 | 23.34 | 23.36 | 23.30 | 23.34 | 14,638 | -0.01(-0.04%) |
Feb 20, 2015 | 23.09 | 23.36 | 23.09 | 23.35 | 1,953 | +0.26(+1.11%) |
Feb 19, 2015 | 23.15 | 23.15 | 23.05 | 23.10 | 6,774 | +0.06(+0.25%) |
Feb 18, 2015 | 23.09 | 23.09 | 22.97 | 23.04 | 8,557 | +0.13(+0.58%) |
Feb 17, 2015 | 22.83 | 22.96 | 22.70 | 22.91 | 2,951 | +0.00(+0.00%) |
Feb 13, 2015 | 22.91 | 22.91 | 22.91 | 22.91 | 9,701 | +0.07(+0.29%) |
Feb 12, 2015 | 22.84 | 22.84 | 22.83 | 22.84 | 1,229 | +0.40(+1.76%) |
Feb 11, 2015 | 22.45 | 22.49 | 22.37 | 22.45 | 1,078 | -0.02(-0.07%) |
Feb 10, 2015 | 22.51 | 22.51 | 22.46 | 22.46 | 1,255 | +0.12(+0.52%) |
Feb 06, 2015 | 22.52 | 22.35 | 22.35 | 22.35 | 10,429 | +0.01(+0.04%) |
Feb 04, 2015 | 22.51 | 22.53 | 22.34 | 22.34 | 60 | -0.26(-1.13%) |
Feb 03, 2015 | 22.58 | 22.59 | 22.54 | 22.59 | 3,941 | +0.41(+1.86%) |
Feb 02, 2015 | 22.09 | 22.31 | 22.09 | 22.18 | 1,660 | +0.09(+0.41%) |
Jan 30, 2015 | 22.25 | 22.28 | 22.09 | 22.09 | 2,587 | -0.26(-1.18%) |
Jan 29, 2015 | 22.22 | 22.36 | 22.21 | 22.36 | 4,830 | +0.41(+1.88%) |
Jan 28, 2015 | 22.21 | 22.26 | 21.94 | 21.94 | 5,004 | -0.28(-1.25%) |
Jan 27, 2015 | 22.31 | 22.31 | 22.17 | 22.22 | 4,627 | -0.22(-0.97%) |
Jan 26, 2015 | 22.38 | 22.45 | 22.30 | 22.44 | 2,607 | +0.26(+1.15%) |
Jan 23, 2015 | 22.22 | 22.24 | 22.17 | 22.18 | 5,341 | +0.02(+0.11%) |
Jan 22, 2015 | 21.74 | 22.16 | 21.70 | 22.16 | 9,330 | +0.52(+2.40%) |
Jan 21, 2015 | 21.56 | 21.64 | 21.56 | 21.64 | 11,633 | +0.09(+0.42%) |
Jan 20, 2015 | 21.58 | 21.58 | 21.43 | 21.55 | 2,711 | +0.26(+1.20%) |
Jan 16, 2015 | 21.29 | 21.29 | 21.27 | 21.29 | 1,002 | +0.71(+3.46%) |
Jan 13, 2015 | 20.80 | 20.58 | 20.58 | 20.58 | 2,546 | +0.07(+0.34%) |
Jan 09, 2015 | 20.51 | 20.51 | 20.51 | 20.51 | 48 | -0.19(-0.93%) |
Jan 08, 2015 | 20.70 | 20.70 | 20.70 | 20.70 | 121 | +0.51(+2.55%) |
Jan 07, 2015 | 20.19 | 20.19 | 20.19 | 20.19 | 1,212 | -0.38(-1.84%) |
Dec 31, 2014 | 20.78 | 20.57 | 20.57 | 20.57 | 4,850 | -0.16(-0.80%) |
Dec 30, 2014 | 20.76 | 20.76 | 20.73 | 20.73 | 1,091 | -0.18(-0.87%) |
Dec 29, 2014 | 20.78 | 20.91 | 20.78 | 20.91 | 576 | -0.17(-0.82%) |
Dec 26, 2014 | 21.09 | 21.09 | 21.09 | 21.09 | 219 | +0.35(+1.71%) |
Dec 22, 2014 | 20.73 | 20.73 | 20.73 | 20.73 | 363 | +0.00(+0.00%) |
Dec 19, 2014 | 20.64 | 20.73 | 20.64 | 20.73 | 1,403 | -0.02(-0.08%) |
Dec 18, 2014 | 20.64 | 20.75 | 20.60 | 20.75 | 1,891 | +0.70(+3.50%) |
Dec 17, 2014 | 20.05 | 20.05 | 20.05 | 20.05 | 6,063 | +0.38(+1.91%) |