Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.21 | 21.26 | 20.81 | 20.88 | 526,791 | -0.27(-1.26%) |
Jul 30, 2015 | 21.11 | 21.22 | 20.88 | 21.15 | 447,411 | -0.01(-0.05%) |
Jul 29, 2015 | 20.93 | 21.31 | 20.86 | 21.16 | 484,172 | +0.25(+1.18%) |
Jul 28, 2015 | 20.85 | 20.92 | 20.53 | 20.91 | 451,124 | +0.16(+0.76%) |
Jul 27, 2015 | 20.91 | 20.92 | 20.67 | 20.75 | 451,674 | -0.33(-1.54%) |
Jul 24, 2015 | 21.32 | 21.42 | 21.06 | 21.08 | 517,146 | -0.32(-1.52%) |
Jul 23, 2015 | 21.69 | 21.83 | 21.38 | 21.40 | 478,214 | -0.27(-1.23%) |
Jul 22, 2015 | 21.80 | 21.94 | 21.65 | 21.67 | 302,674 | -0.26(-1.17%) |
Jul 21, 2015 | 22.24 | 22.26 | 21.84 | 21.93 | 453,802 | -0.35(-1.59%) |
Jul 20, 2015 | 22.47 | 22.51 | 22.22 | 22.28 | 322,416 | -0.19(-0.83%) |
Jul 17, 2015 | 22.39 | 22.49 | 22.21 | 22.47 | 304,323 | +0.06(+0.26%) |
Jul 16, 2015 | 22.50 | 22.68 | 22.35 | 22.41 | 423,842 | +0.00(+0.00%) |
Jul 15, 2015 | 23.04 | 23.12 | 22.40 | 22.41 | 524,988 | -0.71(-3.07%) |
Jul 14, 2015 | 23.03 | 23.16 | 22.98 | 23.12 | 419,200 | -0.02(-0.09%) |
Jul 13, 2015 | 22.97 | 23.21 | 22.84 | 23.14 | 603,435 | +0.32(+1.38%) |
Jul 10, 2015 | 22.94 | 23.01 | 22.70 | 22.82 | 600,437 | +0.10(+0.43%) |
Jul 09, 2015 | 23.12 | 23.13 | 22.65 | 22.72 | 500,366 | -0.09(-0.39%) |
Jul 08, 2015 | 22.95 | 23.01 | 22.49 | 22.81 | 836,877 | -0.36(-1.57%) |
Jul 07, 2015 | 23.12 | 23.23 | 22.59 | 23.18 | 642,930 | +0.00(+0.00%) |
Jul 06, 2015 | 23.17 | 23.34 | 22.93 | 23.18 | 636,511 | -0.21(-0.88%) |
Jul 02, 2015 | 23.78 | 23.38 | 23.38 | 23.38 | 396,136 | -0.31(-1.29%) |
Jul 01, 2015 | 23.80 | 23.90 | 23.61 | 23.69 | 797,960 | +0.14(+0.59%) |
Jun 30, 2015 | 23.44 | 23.64 | 23.29 | 23.55 | 1,231,385 | +0.45(+1.96%) |
Jun 29, 2015 | 23.79 | 23.97 | 23.07 | 23.10 | 1,349,908 | -0.94(-3.89%) |
Jun 26, 2015 | 24.66 | 24.70 | 23.94 | 24.03 | 3,235,116 | -0.47(-1.93%) |
Jun 25, 2015 | 24.96 | 24.96 | 24.49 | 24.51 | 1,103,084 | -0.35(-1.43%) |
Jun 24, 2015 | 25.02 | 25.21 | 24.61 | 24.86 | 2,036,934 | -0.23(-0.90%) |
Jun 23, 2015 | 25.77 | 25.77 | 24.99 | 25.09 | 1,273,881 | -0.61(-2.38%) |
Jun 22, 2015 | 25.77 | 25.96 | 25.51 | 25.70 | 1,447,968 | +0.10(+0.38%) |
Jun 19, 2015 | 26.26 | 26.26 | 25.57 | 25.60 | 1,141,487 | -0.64(-2.44%) |
Jun 18, 2015 | 25.98 | 26.38 | 25.85 | 26.24 | 651,607 | +0.35(+1.37%) |
Jun 17, 2015 | 25.60 | 25.91 | 25.46 | 25.89 | 985,988 | +0.30(+1.15%) |
Jun 16, 2015 | 25.22 | 25.75 | 25.19 | 25.59 | 941,979 | +0.31(+1.21%) |
Jun 15, 2015 | 24.97 | 25.32 | 24.82 | 25.29 | 578,179 | +0.16(+0.63%) |
Jun 12, 2015 | 24.98 | 25.17 | 24.95 | 25.13 | 433,911 | +0.16(+0.63%) |
Jun 11, 2015 | 24.94 | 25.03 | 24.72 | 24.97 | 1,249,347 | +0.02(+0.08%) |
Jun 10, 2015 | 25.17 | 25.19 | 24.92 | 24.95 | 705,934 | -0.16(-0.63%) |
Jun 09, 2015 | 25.13 | 25.25 | 25.04 | 25.11 | 523,764 | +0.03(+0.12%) |
Jun 08, 2015 | 25.18 | 25.36 | 24.99 | 25.08 | 469,594 | -0.22(-0.86%) |
Jun 05, 2015 | 25.40 | 25.40 | 24.86 | 25.30 | 748,118 | -0.07(-0.27%) |
Jun 04, 2015 | 25.75 | 25.85 | 25.27 | 25.36 | 792,905 | -0.51(-1.98%) |
Jun 03, 2015 | 25.35 | 25.88 | 25.29 | 25.88 | 484,898 | +0.54(+2.14%) |
Jun 02, 2015 | 25.25 | 25.53 | 25.18 | 25.33 | 719,018 | +0.03(+0.12%) |
Jun 01, 2015 | 25.34 | 25.52 | 25.04 | 25.30 | 853,472 | +0.07(+0.27%) |
May 29, 2015 | 25.51 | 25.66 | 25.15 | 25.24 | 1,295,617 | -0.35(-1.39%) |
May 28, 2015 | 25.82 | 26.06 | 25.43 | 25.59 | 2,359,235 | -0.33(-1.25%) |
May 27, 2015 | 25.50 | 25.96 | 25.45 | 25.92 | 900,235 | +0.49(+1.94%) |
May 26, 2015 | 25.30 | 25.51 | 24.92 | 25.42 | 1,113,407 | +0.04(+0.16%) |
May 22, 2015 | 25.06 | 25.38 | 25.38 | 25.38 | 854,100 | +0.39(+1.58%) |
May 21, 2015 | 23.74 | 25.48 | 23.73 | 24.99 | 4,489,250 | -1.73(-6.49%) |
May 20, 2015 | 26.84 | 26.89 | 26.59 | 26.72 | 709,807 | -0.03(-0.11%) |
May 19, 2015 | 26.93 | 26.99 | 26.60 | 26.75 | 688,827 | -0.25(-0.91%) |
May 18, 2015 | 27.22 | 27.31 | 26.90 | 27.00 | 487,200 | -0.17(-0.62%) |
May 15, 2015 | 27.08 | 27.24 | 26.79 | 27.17 | 312,271 | +0.00(+0.00%) |
May 14, 2015 | 26.99 | 27.24 | 26.92 | 27.17 | 360,503 | +0.33(+1.25%) |
May 13, 2015 | 26.53 | 26.90 | 26.53 | 26.83 | 306,845 | +0.33(+1.26%) |
May 12, 2015 | 26.45 | 26.56 | 26.06 | 26.50 | 399,585 | +0.06(+0.22%) |
May 11, 2015 | 26.32 | 26.64 | 26.27 | 26.44 | 228,863 | +0.17(+0.64%) |
May 08, 2015 | 26.32 | 26.51 | 26.19 | 26.27 | 342,717 | +0.16(+0.60%) |
May 07, 2015 | 26.18 | 26.27 | 26.00 | 26.11 | 371,809 | -0.17(-0.64%) |
May 06, 2015 | 26.34 | 26.40 | 26.10 | 26.28 | 358,003 | +0.06(+0.23%) |
May 05, 2015 | 26.40 | 26.73 | 26.12 | 26.22 | 645,729 | -0.20(-0.75%) |
May 04, 2015 | 26.36 | 26.55 | 26.29 | 26.42 | 246,432 | +0.06(+0.22%) |