Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.52 | 21.61 | 21.41 | 21.42 | 954,595 | +0.08(+0.38%) |
Jul 30, 2015 | 21.33 | 21.56 | 21.19 | 21.34 | 790,336 | -0.04(-0.17%) |
Jul 29, 2015 | 21.26 | 21.59 | 21.08 | 21.38 | 1,101,407 | +0.12(+0.55%) |
Jul 28, 2015 | 21.26 | 21.34 | 21.08 | 21.26 | 1,019,010 | +0.02(+0.10%) |
Jul 27, 2015 | 21.21 | 21.40 | 21.11 | 21.24 | 1,083,992 | -0.01(-0.03%) |
Jul 24, 2015 | 20.98 | 21.34 | 20.94 | 21.25 | 1,163,481 | +0.24(+1.15%) |
Jul 23, 2015 | 21.24 | 21.24 | 20.88 | 21.01 | 1,242,524 | -0.24(-1.14%) |
Jul 22, 2015 | 21.14 | 21.32 | 21.10 | 21.25 | 740,415 | +0.10(+0.48%) |
Jul 21, 2015 | 21.23 | 21.42 | 21.12 | 21.15 | 935,611 | -0.05(-0.24%) |
Jul 20, 2015 | 21.10 | 21.26 | 21.04 | 21.20 | 821,251 | +0.03(+0.14%) |
Jul 17, 2015 | 21.23 | 21.36 | 21.09 | 21.17 | 878,990 | -0.10(-0.48%) |
Jul 16, 2015 | 21.20 | 21.36 | 21.07 | 21.27 | 717,267 | +0.18(+0.87%) |
Jul 15, 2015 | 21.07 | 21.18 | 20.83 | 21.09 | 856,107 | -0.07(-0.35%) |
Jul 14, 2015 | 20.91 | 21.21 | 20.78 | 21.16 | 1,455,218 | +0.29(+1.40%) |
Jul 13, 2015 | 20.73 | 21.10 | 20.72 | 20.87 | 1,150,133 | +0.15(+0.74%) |
Jul 10, 2015 | 20.71 | 20.91 | 20.62 | 20.72 | 881,418 | +0.11(+0.53%) |
Jul 09, 2015 | 20.67 | 20.78 | 20.54 | 20.61 | 1,080,408 | +0.05(+0.25%) |
Jul 08, 2015 | 20.42 | 20.58 | 20.33 | 20.55 | 1,167,776 | +0.01(+0.04%) |
Jul 07, 2015 | 20.31 | 20.61 | 20.17 | 20.55 | 1,548,729 | +0.39(+1.92%) |
Jul 06, 2015 | 20.05 | 20.26 | 20.02 | 20.16 | 1,944,225 | +0.04(+0.22%) |
Jul 02, 2015 | 20.24 | 20.12 | 20.12 | 20.12 | 1,200,599 | +0.03(+0.15%) |
Jul 01, 2015 | 19.67 | 20.10 | 19.63 | 20.09 | 1,666,617 | +0.39(+2.00%) |
Jun 30, 2015 | 19.74 | 19.82 | 19.49 | 19.69 | 1,677,561 | +0.07(+0.34%) |
Jun 29, 2015 | 20.03 | 20.18 | 19.61 | 19.63 | 1,202,097 | -0.49(-2.43%) |
Jun 26, 2015 | 19.98 | 20.14 | 19.88 | 20.12 | 1,241,697 | +0.15(+0.77%) |
Jun 25, 2015 | 20.11 | 20.18 | 19.91 | 19.96 | 1,505,600 | -0.17(-0.83%) |
Jun 24, 2015 | 20.42 | 20.55 | 20.13 | 20.13 | 1,512,378 | -0.27(-1.32%) |
Jun 23, 2015 | 20.63 | 20.72 | 20.37 | 20.40 | 1,255,193 | -0.30(-1.44%) |
Jun 22, 2015 | 20.89 | 21.03 | 20.68 | 20.70 | 1,164,982 | -0.15(-0.73%) |
Jun 19, 2015 | 21.04 | 21.09 | 20.77 | 20.85 | 2,860,902 | -0.33(-1.58%) |
Jun 18, 2015 | 20.83 | 21.26 | 20.83 | 21.18 | 1,616,564 | +0.40(+1.92%) |
Jun 17, 2015 | 20.67 | 20.82 | 20.49 | 20.78 | 1,399,038 | +0.14(+0.70%) |
Jun 16, 2015 | 20.52 | 20.67 | 20.50 | 20.64 | 1,045,652 | +0.11(+0.53%) |
Jun 15, 2015 | 20.71 | 20.72 | 20.49 | 20.53 | 707,991 | -0.21(-1.01%) |
Jun 12, 2015 | 20.81 | 21.00 | 20.72 | 20.74 | 782,588 | -0.10(-0.49%) |
Jun 11, 2015 | 20.74 | 20.93 | 20.71 | 20.84 | 1,892,528 | +0.20(+0.98%) |
Jun 10, 2015 | 20.48 | 20.79 | 20.38 | 20.64 | 632,562 | +0.20(+0.99%) |
Jun 09, 2015 | 20.48 | 20.55 | 20.32 | 20.43 | 627,295 | -0.04(-0.21%) |
Jun 08, 2015 | 20.55 | 20.62 | 20.46 | 20.48 | 700,515 | -0.06(-0.28%) |
Jun 05, 2015 | 20.47 | 20.67 | 20.36 | 20.54 | 1,221,313 | -0.22(-1.05%) |
Jun 04, 2015 | 20.78 | 20.88 | 20.70 | 20.75 | 984,467 | -0.04(-0.21%) |
Jun 03, 2015 | 21.02 | 21.18 | 20.77 | 20.80 | 1,110,844 | -0.26(-1.24%) |
Jun 02, 2015 | 21.41 | 21.49 | 20.98 | 21.06 | 1,667,415 | -0.45(-2.09%) |
Jun 01, 2015 | 21.38 | 21.61 | 21.28 | 21.51 | 1,042,562 | +0.20(+0.92%) |
May 29, 2015 | 21.46 | 21.46 | 21.26 | 21.31 | 2,410,094 | -0.13(-0.61%) |
May 28, 2015 | 21.44 | 21.54 | 21.29 | 21.44 | 1,140,901 | -0.01(-0.03%) |
May 27, 2015 | 21.33 | 21.55 | 21.31 | 21.45 | 1,139,375 | +0.12(+0.58%) |
May 26, 2015 | 21.36 | 21.43 | 21.21 | 21.33 | 878,646 | -0.07(-0.31%) |
May 22, 2015 | 21.28 | 21.39 | 21.39 | 21.39 | 778,615 | +0.01(+0.07%) |
May 21, 2015 | 21.52 | 21.58 | 21.28 | 21.38 | 1,143,457 | -0.14(-0.67%) |
May 20, 2015 | 21.47 | 21.64 | 21.36 | 21.52 | 798,982 | +0.12(+0.58%) |
May 19, 2015 | 21.36 | 21.55 | 21.33 | 21.40 | 1,447,845 | -0.01(-0.07%) |
May 18, 2015 | 21.29 | 21.44 | 21.19 | 21.41 | 949,788 | +0.01(+0.07%) |
May 15, 2015 | 21.30 | 21.46 | 21.21 | 21.40 | 1,201,331 | +0.20(+0.92%) |
May 14, 2015 | 20.88 | 21.20 | 20.83 | 21.20 | 1,073,054 | +0.47(+2.27%) |
May 13, 2015 | 20.99 | 21.22 | 20.69 | 20.73 | 1,196,056 | -0.18(-0.87%) |
May 12, 2015 | 20.62 | 20.99 | 20.33 | 20.91 | 1,940,738 | +0.28(+1.34%) |
May 11, 2015 | 20.97 | 21.14 | 20.59 | 20.64 | 1,201,351 | -0.36(-1.73%) |
May 08, 2015 | 21.04 | 21.38 | 20.97 | 21.00 | 1,314,842 | +0.23(+1.12%) |
May 07, 2015 | 20.53 | 20.89 | 20.50 | 20.77 | 1,933,916 | +0.28(+1.38%) |
May 06, 2015 | 20.27 | 20.74 | 20.20 | 20.48 | 3,351,876 | +0.09(+0.43%) |
May 05, 2015 | 20.86 | 20.97 | 20.33 | 20.40 | 2,572,864 | -0.57(-2.73%) |
May 04, 2015 | 20.88 | 21.09 | 20.74 | 20.97 | 1,420,620 | +0.14(+0.70%) |