Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.02 | 23.02 | 22.98 | 22.98 | 1,530 | +0.04(+0.18%) |
Jul 30, 2015 | 22.89 | 22.94 | 22.89 | 22.94 | 3,199 | -0.04(-0.18%) |
Jul 29, 2015 | 23.05 | 23.05 | 22.91 | 22.98 | 11,205 | +0.04(+0.18%) |
Jul 28, 2015 | 22.95 | 22.96 | 22.91 | 22.94 | 2,586 | -0.02(-0.07%) |
Jul 27, 2015 | 22.96 | 22.96 | 22.96 | 22.96 | 399 | -0.03(-0.14%) |
Jul 24, 2015 | 23.04 | 23.06 | 22.99 | 22.99 | 4,221 | -0.12(-0.51%) |
Jul 23, 2015 | 23.22 | 23.22 | 23.05 | 23.11 | 48,718 | +0.05(+0.23%) |
Jul 22, 2015 | 23.03 | 23.06 | 23.03 | 23.06 | 2,578 | -0.02(-0.08%) |
Jul 21, 2015 | 23.04 | 23.07 | 23.03 | 23.07 | 2,030 | +0.04(+0.16%) |
Jul 20, 2015 | 23.06 | 23.11 | 22.99 | 23.04 | 2,021 | -0.05(-0.22%) |
Jul 17, 2015 | 23.09 | 23.09 | 23.09 | 23.09 | 395 | +0.05(+0.20%) |
Jul 16, 2015 | 23.02 | 23.04 | 23.01 | 23.04 | 2,176 | +0.05(+0.22%) |
Jul 15, 2015 | 23.03 | 23.03 | 22.98 | 22.99 | 1,101 | -0.03(-0.11%) |
Jul 14, 2015 | 22.97 | 23.05 | 22.97 | 23.02 | 5,180 | -0.03(-0.13%) |
Jul 13, 2015 | 23.05 | 23.05 | 23.05 | 23.05 | 604 | -0.00(-0.00%) |
Jul 10, 2015 | 22.95 | 23.07 | 22.95 | 23.05 | 3,310 | +0.09(+0.40%) |
Jul 09, 2015 | 23.01 | 23.01 | 22.95 | 22.95 | 4,651 | +0.07(+0.32%) |
Jul 08, 2015 | 22.87 | 22.90 | 22.87 | 22.88 | 2,582 | -0.12(-0.52%) |
Jul 07, 2015 | 23.02 | 23.02 | 23.00 | 23.00 | 505 | -0.14(-0.61%) |
Jul 06, 2015 | 23.18 | 23.18 | 23.14 | 23.14 | 1,979 | -0.07(-0.30%) |
Jul 02, 2015 | 23.28 | 23.21 | 23.21 | 23.21 | 9,910 | +0.01(+0.03%) |
Jun 30, 2015 | 23.27 | 23.27 | 23.20 | 23.20 | 246 | +0.01(+0.05%) |
Jun 29, 2015 | 23.18 | 23.19 | 23.18 | 23.19 | 1,189 | -0.06(-0.24%) |
Jun 26, 2015 | 23.28 | 23.28 | 23.21 | 23.25 | 9,691 | -0.11(-0.47%) |
Jun 25, 2015 | 23.39 | 23.39 | 23.34 | 23.36 | 5,504 | -0.02(-0.10%) |
Jun 24, 2015 | 23.38 | 23.38 | 23.38 | 23.38 | 271 | +0.05(+0.22%) |
Jun 23, 2015 | 22.91 | 23.48 | 22.91 | 23.33 | 63,616 | -0.04(-0.16%) |
Jun 22, 2015 | 23.39 | 23.39 | 23.36 | 23.37 | 1,781 | +0.02(+0.08%) |
Jun 19, 2015 | 23.32 | 23.36 | 23.32 | 23.35 | 13,698 | +0.05(+0.23%) |
Jun 18, 2015 | 23.34 | 23.34 | 23.30 | 23.30 | 2,412 | +0.04(+0.17%) |
Jun 17, 2015 | 23.23 | 23.26 | 23.23 | 23.26 | 569 | +0.02(+0.09%) |
Jun 16, 2015 | 23.25 | 23.25 | 23.24 | 23.24 | 308 | -0.04(-0.18%) |
Jun 15, 2015 | 23.37 | 23.37 | 23.28 | 23.28 | 4,084 | -0.05(-0.20%) |
Jun 12, 2015 | 23.32 | 23.32 | 23.32 | 23.32 | 1,654 | -0.02(-0.08%) |
Jun 11, 2015 | 23.28 | 23.36 | 23.28 | 23.34 | 26,093 | +0.02(+0.10%) |
Jun 10, 2015 | 23.30 | 23.31 | 23.30 | 23.32 | 3,674 | +0.07(+0.30%) |
Jun 09, 2015 | 23.25 | 23.25 | 23.22 | 23.25 | 646 | -0.10(-0.42%) |
Jun 08, 2015 | 23.37 | 23.39 | 23.35 | 23.35 | 3,592 | -0.09(-0.37%) |
Jun 04, 2015 | 23.51 | 23.51 | 23.43 | 23.43 | 260 | -0.05(-0.23%) |
Jun 03, 2015 | 23.49 | 23.49 | 23.44 | 23.49 | 2,585 | +0.01(+0.04%) |
Jun 02, 2015 | 23.48 | 23.48 | 23.47 | 23.48 | 1,243 | -0.06(-0.27%) |
Jun 01, 2015 | 23.58 | 23.58 | 23.51 | 23.54 | 3,352 | -0.01(-0.04%) |
May 29, 2015 | 23.58 | 23.58 | 23.55 | 23.55 | 4,120 | -0.05(-0.21%) |
May 27, 2015 | 23.60 | 23.62 | 23.58 | 23.60 | 258 | +0.02(+0.07%) |
May 26, 2015 | 23.55 | 23.59 | 23.55 | 23.58 | 34,462 | -0.05(-0.21%) |
May 22, 2015 | 23.63 | 23.63 | 23.63 | 23.63 | 1,742 | +0.04(+0.16%) |
May 21, 2015 | 23.60 | 23.60 | 23.55 | 23.60 | 3,903 | +0.03(+0.14%) |
May 20, 2015 | 23.56 | 23.56 | 23.56 | 23.56 | 614 | +0.01(+0.05%) |
May 19, 2015 | 23.57 | 23.61 | 23.55 | 23.55 | 24,649 | +0.04(+0.16%) |
May 18, 2015 | 23.60 | 23.60 | 23.51 | 23.51 | 5,155 | -0.06(-0.27%) |
May 14, 2015 | 23.53 | 23.58 | 23.52 | 23.58 | 169 | +0.12(+0.53%) |
May 13, 2015 | 23.46 | 23.46 | 23.44 | 23.45 | 922 | -0.05(-0.20%) |
May 11, 2015 | 23.51 | 23.51 | 23.50 | 23.50 | 173 | -0.09(-0.38%) |
May 08, 2015 | 23.56 | 23.59 | 23.56 | 23.59 | 277 | +0.16(+0.67%) |
May 07, 2015 | 23.42 | 23.43 | 23.42 | 23.43 | 2,046 | +0.03(+0.12%) |
May 06, 2015 | 23.46 | 23.46 | 23.40 | 23.40 | 616 | -0.06(-0.26%) |
May 05, 2015 | 23.46 | 23.47 | 23.46 | 23.47 | 1,058 | -0.14(-0.60%) |
May 04, 2015 | 23.58 | 23.61 | 23.58 | 23.61 | 3,370 | +0.11(+0.47%) |