Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.01 | 23.45 | 22.94 | 23.17 | 1,059,410 | +0.24(+1.06%) |
Jul 30, 2015 | 22.69 | 22.99 | 22.49 | 22.93 | 1,133,268 | +0.08(+0.34%) |
Jul 29, 2015 | 22.62 | 22.96 | 22.49 | 22.85 | 747,007 | +0.19(+0.82%) |
Jul 28, 2015 | 22.45 | 22.76 | 21.88 | 22.67 | 1,367,366 | +0.37(+1.66%) |
Jul 27, 2015 | 22.49 | 22.57 | 22.20 | 22.30 | 955,857 | -0.42(-1.87%) |
Jul 24, 2015 | 23.41 | 23.49 | 22.67 | 22.72 | 892,092 | -0.74(-3.14%) |
Jul 23, 2015 | 24.00 | 24.13 | 23.36 | 23.46 | 638,674 | -0.52(-2.16%) |
Jul 22, 2015 | 23.63 | 24.01 | 23.61 | 23.97 | 796,256 | +0.20(+0.83%) |
Jul 21, 2015 | 24.04 | 24.29 | 23.67 | 23.78 | 1,105,156 | -0.25(-1.05%) |
Jul 20, 2015 | 24.32 | 24.32 | 23.92 | 24.03 | 716,683 | -0.25(-1.02%) |
Jul 17, 2015 | 24.53 | 24.53 | 24.14 | 24.28 | 479,122 | -0.24(-0.96%) |
Jul 16, 2015 | 24.45 | 24.66 | 24.40 | 24.52 | 1,798,200 | +0.30(+1.26%) |
Jul 15, 2015 | 24.51 | 24.58 | 24.12 | 24.21 | 643,872 | -0.25(-1.04%) |
Jul 14, 2015 | 24.17 | 24.58 | 24.17 | 24.46 | 850,864 | +0.29(+1.21%) |
Jul 13, 2015 | 23.91 | 24.25 | 23.91 | 24.17 | 1,108,881 | +0.47(+2.00%) |
Jul 10, 2015 | 23.59 | 23.75 | 23.40 | 23.70 | 696,637 | +0.66(+2.88%) |
Jul 09, 2015 | 23.37 | 23.44 | 22.99 | 23.04 | 567,454 | +0.13(+0.57%) |
Jul 08, 2015 | 23.16 | 23.37 | 22.62 | 22.90 | 1,080,166 | -0.71(-3.02%) |
Jul 07, 2015 | 23.63 | 23.63 | 22.71 | 23.62 | 1,550,759 | +0.07(+0.31%) |
Jul 06, 2015 | 23.23 | 23.81 | 23.20 | 23.55 | 552,331 | -0.03(-0.11%) |
Jul 02, 2015 | 23.94 | 23.57 | 23.57 | 23.57 | 652,336 | -0.34(-1.41%) |
Jul 01, 2015 | 24.17 | 24.26 | 23.67 | 23.91 | 704,449 | +0.12(+0.52%) |
Jun 30, 2015 | 23.93 | 23.95 | 23.60 | 23.78 | 982,078 | +0.20(+0.87%) |
Jun 29, 2015 | 24.44 | 24.62 | 23.50 | 23.58 | 1,112,446 | -1.24(-4.99%) |
Jun 26, 2015 | 25.03 | 25.12 | 24.56 | 24.82 | 619,481 | -0.14(-0.55%) |
Jun 25, 2015 | 25.17 | 25.17 | 24.76 | 24.95 | 302,593 | -0.03(-0.14%) |
Jun 24, 2015 | 25.29 | 25.43 | 24.92 | 24.99 | 697,249 | -0.42(-1.66%) |
Jun 23, 2015 | 25.29 | 25.44 | 25.18 | 25.41 | 540,011 | +0.11(+0.42%) |
Jun 22, 2015 | 25.20 | 25.34 | 25.16 | 25.30 | 1,047,823 | +0.36(+1.44%) |
Jun 19, 2015 | 24.95 | 25.08 | 24.87 | 24.94 | 710,818 | -0.05(-0.21%) |
Jun 18, 2015 | 24.54 | 25.11 | 24.54 | 25.00 | 1,536,959 | +0.67(+2.74%) |
Jun 17, 2015 | 24.53 | 24.62 | 24.25 | 24.33 | 1,079,719 | -0.08(-0.33%) |
Jun 16, 2015 | 23.99 | 24.50 | 23.99 | 24.41 | 1,832,019 | +0.34(+1.40%) |
Jun 15, 2015 | 23.90 | 24.16 | 23.46 | 24.07 | 1,590,917 | -0.15(-0.60%) |
Jun 12, 2015 | 24.24 | 24.29 | 24.05 | 24.22 | 404,793 | -0.16(-0.64%) |
Jun 11, 2015 | 24.34 | 24.45 | 24.23 | 24.38 | 659,712 | +0.15(+0.60%) |
Jun 10, 2015 | 23.84 | 24.43 | 23.83 | 24.23 | 955,088 | +0.57(+2.42%) |
Jun 09, 2015 | 23.79 | 23.82 | 23.31 | 23.66 | 1,001,068 | -0.17(-0.70%) |
Jun 08, 2015 | 23.97 | 24.06 | 23.72 | 23.82 | 780,391 | -0.21(-0.87%) |
Jun 05, 2015 | 23.59 | 24.08 | 23.25 | 24.03 | 1,132,745 | +0.31(+1.30%) |
Jun 04, 2015 | 23.94 | 24.11 | 23.53 | 23.72 | 1,729,972 | -0.45(-1.87%) |
Jun 03, 2015 | 23.80 | 24.23 | 23.69 | 24.18 | 1,104,194 | +0.46(+1.94%) |
Jun 02, 2015 | 23.40 | 24.00 | 23.32 | 23.72 | 1,248,449 | +0.10(+0.40%) |
Jun 01, 2015 | 23.75 | 23.84 | 23.17 | 23.62 | 3,108,309 | +0.16(+0.69%) |
May 29, 2015 | 23.73 | 23.77 | 23.26 | 23.46 | 1,227,536 | -0.30(-1.25%) |
May 28, 2015 | 23.66 | 23.77 | 23.43 | 23.76 | 578,243 | -0.04(-0.15%) |
May 27, 2015 | 23.27 | 23.84 | 23.05 | 23.79 | 1,407,150 | +0.56(+2.41%) |
May 26, 2015 | 23.50 | 23.50 | 22.96 | 23.23 | 1,237,135 | -0.46(-1.95%) |
May 22, 2015 | 23.80 | 23.70 | 23.70 | 23.70 | 957,842 | -0.18(-0.73%) |
May 21, 2015 | 23.90 | 24.08 | 23.70 | 23.87 | 1,050,130 | -0.06(-0.26%) |
May 20, 2015 | 23.96 | 24.07 | 23.66 | 23.94 | 1,066,065 | +0.08(+0.33%) |
May 19, 2015 | 23.84 | 23.91 | 23.64 | 23.86 | 781,491 | -0.05(-0.19%) |
May 18, 2015 | 23.31 | 23.96 | 23.21 | 23.90 | 1,287,325 | +0.49(+2.09%) |
May 15, 2015 | 23.37 | 23.41 | 23.15 | 23.41 | 933,498 | -0.01(-0.05%) |
May 14, 2015 | 23.19 | 23.46 | 22.98 | 23.43 | 898,053 | +0.46(+1.98%) |
May 13, 2015 | 23.07 | 23.20 | 22.78 | 22.97 | 1,022,613 | -0.01(-0.03%) |
May 12, 2015 | 22.90 | 23.12 | 22.36 | 22.98 | 1,319,545 | -0.06(-0.25%) |
May 11, 2015 | 23.01 | 23.40 | 22.97 | 23.04 | 1,060,701 | -0.00(-0.01%) |
May 08, 2015 | 23.12 | 23.24 | 22.94 | 23.04 | 1,001,171 | +0.36(+1.57%) |
May 07, 2015 | 22.47 | 22.86 | 22.28 | 22.68 | 1,678,563 | +0.19(+0.82%) |
May 06, 2015 | 22.45 | 22.59 | 22.14 | 22.50 | 1,761,457 | +0.15(+0.66%) |
May 05, 2015 | 22.92 | 23.01 | 22.15 | 22.35 | 4,355,577 | -0.58(-2.54%) |
May 04, 2015 | 22.83 | 23.29 | 22.80 | 22.93 | 1,386,552 | +0.13(+0.58%) |