Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.10 | 24.25 | 23.90 | 24.07 | 1,143,593 | -0.02(-0.06%) |
Jul 30, 2015 | 23.92 | 24.13 | 23.91 | 24.08 | 744,033 | +0.08(+0.32%) |
Jul 29, 2015 | 23.87 | 24.17 | 23.80 | 24.01 | 1,308,218 | +0.11(+0.45%) |
Jul 28, 2015 | 24.00 | 24.04 | 23.65 | 23.90 | 894,822 | +0.15(+0.64%) |
Jul 27, 2015 | 23.82 | 23.92 | 23.61 | 23.75 | 945,239 | -0.31(-1.27%) |
Jul 24, 2015 | 24.36 | 24.38 | 23.99 | 24.05 | 950,666 | -0.25(-1.04%) |
Jul 23, 2015 | 24.43 | 24.59 | 24.17 | 24.30 | 1,633,710 | -0.08(-0.34%) |
Jul 22, 2015 | 23.98 | 24.50 | 23.95 | 24.39 | 1,878,573 | +0.52(+2.18%) |
Jul 21, 2015 | 23.99 | 24.52 | 23.81 | 23.87 | 2,660,804 | +0.03(+0.13%) |
Jul 20, 2015 | 23.75 | 23.97 | 23.70 | 23.84 | 1,282,684 | +0.08(+0.35%) |
Jul 17, 2015 | 23.89 | 23.97 | 23.53 | 23.75 | 1,145,125 | -0.21(-0.89%) |
Jul 16, 2015 | 23.96 | 23.98 | 23.80 | 23.97 | 1,360,780 | +0.13(+0.54%) |
Jul 15, 2015 | 23.72 | 23.97 | 23.65 | 23.84 | 752,187 | +0.16(+0.68%) |
Jul 14, 2015 | 23.46 | 23.69 | 23.35 | 23.68 | 1,053,870 | +0.12(+0.52%) |
Jul 13, 2015 | 23.56 | 23.63 | 23.47 | 23.56 | 1,115,421 | +0.17(+0.72%) |
Jul 10, 2015 | 23.45 | 23.51 | 23.26 | 23.39 | 903,752 | +0.24(+1.06%) |
Jul 09, 2015 | 23.25 | 23.30 | 23.02 | 23.14 | 789,344 | +0.27(+1.17%) |
Jul 08, 2015 | 22.95 | 23.06 | 22.76 | 22.88 | 930,642 | -0.26(-1.12%) |
Jul 07, 2015 | 23.30 | 23.30 | 22.78 | 23.14 | 1,352,457 | -0.25(-1.08%) |
Jul 06, 2015 | 23.04 | 23.41 | 22.91 | 23.39 | 1,542,410 | +0.08(+0.33%) |
Jul 02, 2015 | 23.64 | 23.31 | 23.31 | 23.31 | 1,270,125 | -0.38(-1.61%) |
Jul 01, 2015 | 23.85 | 23.88 | 23.59 | 23.69 | 1,255,669 | +0.16(+0.68%) |
Jun 30, 2015 | 23.64 | 23.84 | 23.35 | 23.53 | 1,661,775 | +0.14(+0.59%) |
Jun 29, 2015 | 23.62 | 23.79 | 23.39 | 23.40 | 1,615,407 | -0.57(-2.39%) |
Jun 26, 2015 | 23.77 | 24.00 | 23.65 | 23.97 | 2,106,794 | +0.30(+1.26%) |
Jun 25, 2015 | 23.56 | 23.75 | 23.52 | 23.67 | 1,833,314 | +0.14(+0.58%) |
Jun 24, 2015 | 23.46 | 23.74 | 23.33 | 23.53 | 1,953,059 | +0.01(+0.03%) |
Jun 23, 2015 | 23.57 | 23.67 | 23.43 | 23.52 | 919,816 | +0.09(+0.39%) |
Jun 22, 2015 | 23.20 | 23.45 | 23.17 | 23.43 | 1,278,478 | +0.44(+1.93%) |
Jun 19, 2015 | 23.11 | 23.23 | 22.94 | 22.99 | 2,483,525 | -0.27(-1.15%) |
Jun 18, 2015 | 23.33 | 23.34 | 22.98 | 23.26 | 912,453 | +0.07(+0.30%) |
Jun 17, 2015 | 23.63 | 23.65 | 23.11 | 23.19 | 1,257,390 | -0.37(-1.56%) |
Jun 16, 2015 | 23.13 | 23.58 | 23.09 | 23.56 | 1,460,627 | +0.34(+1.48%) |
Jun 15, 2015 | 23.07 | 23.48 | 22.98 | 23.21 | 1,379,896 | -0.14(-0.59%) |
Jun 12, 2015 | 23.28 | 23.37 | 23.15 | 23.35 | 1,014,827 | +0.03(+0.13%) |
Jun 11, 2015 | 23.46 | 23.54 | 23.10 | 23.32 | 1,026,803 | -0.14(-0.59%) |
Jun 10, 2015 | 23.02 | 23.57 | 22.91 | 23.46 | 2,056,880 | +0.58(+2.54%) |
Jun 09, 2015 | 22.70 | 23.01 | 22.61 | 22.88 | 855,582 | +0.20(+0.88%) |
Jun 08, 2015 | 22.78 | 22.91 | 22.65 | 22.68 | 1,359,422 | -0.15(-0.64%) |
Jun 05, 2015 | 22.64 | 22.88 | 22.58 | 22.82 | 1,300,424 | +0.43(+1.91%) |
Jun 04, 2015 | 22.52 | 22.60 | 22.34 | 22.39 | 633,789 | -0.21(-0.91%) |
Jun 03, 2015 | 22.38 | 22.70 | 22.36 | 22.60 | 1,260,540 | +0.34(+1.54%) |
Jun 02, 2015 | 22.13 | 22.44 | 21.97 | 22.26 | 1,490,895 | +0.12(+0.55%) |
Jun 01, 2015 | 22.27 | 22.27 | 21.95 | 22.14 | 1,155,802 | -0.02(-0.10%) |
May 29, 2015 | 22.25 | 22.33 | 22.07 | 22.16 | 1,524,066 | -0.12(-0.55%) |
May 28, 2015 | 22.26 | 22.36 | 22.15 | 22.28 | 800,260 | -0.02(-0.07%) |
May 27, 2015 | 22.16 | 22.32 | 22.10 | 22.30 | 642,801 | +0.18(+0.83%) |
May 26, 2015 | 22.10 | 22.17 | 21.97 | 22.11 | 924,057 | -0.07(-0.31%) |
May 22, 2015 | 22.34 | 22.18 | 22.18 | 22.18 | 518,894 | -0.13(-0.58%) |
May 21, 2015 | 22.27 | 22.37 | 22.20 | 22.31 | 668,222 | -0.01(-0.03%) |
May 20, 2015 | 22.46 | 22.46 | 22.15 | 22.32 | 1,105,915 | -0.13(-0.58%) |
May 19, 2015 | 22.15 | 22.48 | 22.15 | 22.45 | 1,038,717 | +0.30(+1.34%) |
May 18, 2015 | 21.68 | 22.20 | 21.68 | 22.15 | 1,446,708 | +0.47(+2.18%) |
May 15, 2015 | 21.85 | 21.94 | 21.53 | 21.68 | 832,501 | -0.22(-1.01%) |
May 14, 2015 | 21.72 | 21.91 | 21.60 | 21.90 | 1,109,314 | +0.26(+1.20%) |
May 13, 2015 | 21.57 | 21.72 | 21.46 | 21.64 | 672,112 | +0.05(+0.21%) |
May 12, 2015 | 21.45 | 21.65 | 21.26 | 21.59 | 686,822 | +0.06(+0.28%) |
May 11, 2015 | 21.30 | 21.59 | 21.24 | 21.53 | 898,482 | +0.20(+0.93%) |
May 08, 2015 | 21.29 | 21.39 | 21.08 | 21.33 | 638,669 | +0.18(+0.87%) |
May 07, 2015 | 21.07 | 21.25 | 20.97 | 21.15 | 720,263 | +0.02(+0.11%) |
May 06, 2015 | 21.18 | 21.26 | 20.98 | 21.13 | 834,864 | +0.00(+0.00%) |
May 05, 2015 | 21.21 | 21.43 | 21.08 | 21.13 | 720,223 | -0.19(-0.90%) |
May 04, 2015 | 21.07 | 21.35 | 21.04 | 21.32 | 559,906 | +0.30(+1.42%) |