Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.49 | 21.58 | 21.21 | 21.57 | 598,957 | +0.07(+0.32%) |
Jul 30, 2015 | 21.24 | 21.51 | 21.17 | 21.50 | 444,507 | +0.13(+0.61%) |
Jul 29, 2015 | 21.52 | 21.53 | 21.23 | 21.37 | 550,164 | -0.11(-0.50%) |
Jul 28, 2015 | 21.79 | 21.79 | 21.35 | 21.48 | 498,645 | -0.08(-0.39%) |
Jul 27, 2015 | 21.58 | 21.59 | 21.33 | 21.56 | 501,133 | -0.35(-1.61%) |
Jul 24, 2015 | 22.31 | 22.31 | 21.82 | 21.92 | 528,628 | -0.64(-2.82%) |
Jul 23, 2015 | 23.02 | 23.18 | 22.54 | 22.55 | 348,808 | -0.38(-1.64%) |
Jul 22, 2015 | 22.53 | 23.00 | 22.53 | 22.93 | 616,065 | +0.29(+1.29%) |
Jul 21, 2015 | 22.85 | 23.14 | 22.54 | 22.64 | 308,993 | -0.22(-0.97%) |
Jul 20, 2015 | 22.80 | 22.91 | 22.61 | 22.86 | 354,009 | +0.11(+0.47%) |
Jul 17, 2015 | 22.94 | 22.94 | 22.55 | 22.75 | 395,664 | -0.18(-0.80%) |
Jul 16, 2015 | 22.99 | 23.14 | 22.86 | 22.94 | 372,166 | +0.10(+0.44%) |
Jul 15, 2015 | 22.87 | 23.07 | 22.77 | 22.84 | 389,684 | +0.07(+0.30%) |
Jul 14, 2015 | 22.55 | 22.84 | 22.46 | 22.77 | 305,619 | +0.08(+0.34%) |
Jul 13, 2015 | 22.71 | 22.88 | 22.55 | 22.69 | 388,765 | +0.15(+0.68%) |
Jul 10, 2015 | 22.46 | 22.59 | 22.08 | 22.54 | 546,728 | +0.31(+1.38%) |
Jul 09, 2015 | 22.19 | 22.33 | 22.02 | 22.23 | 738,508 | +0.30(+1.36%) |
Jul 08, 2015 | 21.77 | 22.04 | 21.60 | 21.93 | 870,494 | -0.03(-0.14%) |
Jul 07, 2015 | 22.27 | 22.27 | 21.52 | 21.96 | 688,827 | -0.39(-1.74%) |
Jul 06, 2015 | 21.99 | 22.38 | 21.91 | 22.35 | 877,218 | +0.24(+1.07%) |
Jul 02, 2015 | 22.73 | 22.11 | 22.11 | 22.11 | 660,414 | -0.60(-2.65%) |
Jul 01, 2015 | 22.73 | 22.95 | 22.46 | 22.72 | 563,024 | +0.28(+1.26%) |
Jun 30, 2015 | 22.47 | 22.77 | 22.22 | 22.43 | 643,579 | +0.26(+1.17%) |
Jun 29, 2015 | 22.68 | 22.80 | 22.15 | 22.18 | 619,027 | -0.61(-2.68%) |
Jun 26, 2015 | 22.91 | 23.10 | 22.72 | 22.79 | 1,128,996 | -0.02(-0.07%) |
Jun 25, 2015 | 22.84 | 23.04 | 22.57 | 22.80 | 816,977 | +0.14(+0.61%) |
Jun 24, 2015 | 22.92 | 23.03 | 22.64 | 22.66 | 628,339 | -0.27(-1.20%) |
Jun 23, 2015 | 22.87 | 23.08 | 22.76 | 22.94 | 897,323 | +0.17(+0.74%) |
Jun 22, 2015 | 22.67 | 22.82 | 22.62 | 22.77 | 328,228 | +0.32(+1.43%) |
Jun 19, 2015 | 22.47 | 22.57 | 22.25 | 22.45 | 1,003,947 | +0.00(+0.00%) |
Jun 18, 2015 | 22.44 | 22.54 | 22.17 | 22.45 | 446,452 | +0.15(+0.68%) |
Jun 17, 2015 | 22.88 | 22.88 | 22.22 | 22.30 | 368,859 | -0.47(-2.08%) |
Jun 16, 2015 | 22.33 | 22.78 | 22.26 | 22.77 | 559,798 | +0.37(+1.63%) |
Jun 15, 2015 | 22.30 | 22.59 | 22.04 | 22.40 | 497,822 | -0.12(-0.54%) |
Jun 12, 2015 | 22.55 | 22.59 | 22.35 | 22.53 | 351,795 | -0.05(-0.20%) |
Jun 11, 2015 | 22.65 | 22.65 | 22.23 | 22.57 | 417,674 | -0.05(-0.24%) |
Jun 10, 2015 | 22.24 | 22.88 | 22.17 | 22.62 | 819,964 | +0.11(+0.47%) |
Jun 09, 2015 | 22.41 | 22.62 | 22.27 | 22.52 | 475,846 | +0.18(+0.82%) |
Jun 08, 2015 | 22.26 | 22.56 | 22.16 | 22.34 | 384,850 | -0.02(-0.10%) |
Jun 05, 2015 | 21.97 | 22.39 | 21.84 | 22.36 | 782,453 | +0.53(+2.45%) |
Jun 04, 2015 | 21.84 | 21.91 | 21.66 | 21.82 | 440,918 | -0.14(-0.66%) |
Jun 03, 2015 | 21.70 | 22.00 | 21.67 | 21.97 | 529,913 | +0.41(+1.91%) |
Jun 02, 2015 | 21.40 | 21.81 | 21.34 | 21.56 | 528,078 | +0.14(+0.64%) |
Jun 01, 2015 | 21.59 | 21.59 | 21.20 | 21.42 | 517,973 | -0.04(-0.18%) |
May 29, 2015 | 21.51 | 21.60 | 21.32 | 21.46 | 591,240 | -0.14(-0.64%) |
May 28, 2015 | 21.54 | 21.60 | 21.31 | 21.60 | 467,790 | +0.05(+0.21%) |
May 27, 2015 | 21.24 | 21.56 | 21.06 | 21.55 | 609,602 | +0.42(+1.98%) |
May 26, 2015 | 21.21 | 21.37 | 20.95 | 21.13 | 770,643 | -0.22(-1.04%) |
May 22, 2015 | 21.62 | 21.35 | 21.35 | 21.35 | 822,764 | -0.25(-1.17%) |
May 21, 2015 | 21.50 | 21.63 | 21.37 | 21.60 | 1,480,913 | +0.14(+0.64%) |
May 20, 2015 | 21.35 | 21.52 | 21.05 | 21.47 | 878,867 | +0.19(+0.90%) |
May 19, 2015 | 20.95 | 21.31 | 20.94 | 21.28 | 814,126 | +0.33(+1.57%) |
May 18, 2015 | 20.50 | 20.98 | 20.49 | 20.95 | 469,383 | +0.46(+2.23%) |
May 15, 2015 | 20.73 | 20.79 | 20.34 | 20.49 | 359,612 | -0.33(-1.58%) |
May 14, 2015 | 20.79 | 20.88 | 20.63 | 20.82 | 356,276 | +0.10(+0.48%) |
May 13, 2015 | 20.53 | 20.76 | 20.44 | 20.72 | 364,279 | +0.18(+0.85%) |
May 12, 2015 | 20.36 | 20.63 | 20.08 | 20.54 | 432,217 | +0.14(+0.67%) |
May 11, 2015 | 20.24 | 20.50 | 19.99 | 20.41 | 373,055 | +0.19(+0.94%) |
May 08, 2015 | 20.25 | 20.34 | 20.01 | 20.22 | 291,869 | +0.07(+0.34%) |
May 07, 2015 | 20.27 | 20.40 | 20.06 | 20.15 | 301,047 | -0.23(-1.12%) |
May 06, 2015 | 20.18 | 20.38 | 19.96 | 20.38 | 307,559 | +0.26(+1.29%) |
May 05, 2015 | 20.09 | 20.36 | 20.01 | 20.12 | 338,368 | -0.09(-0.45%) |
May 04, 2015 | 20.03 | 20.27 | 19.99 | 20.21 | 273,244 | +0.22(+1.11%) |