Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.76 | 22.63 | 21.12 | 21.85 | 112,284 | +0.17(+0.78%) |
Jul 30, 2015 | 21.83 | 21.87 | 21.04 | 21.68 | 341,026 | -0.35(-1.57%) |
Jul 29, 2015 | 22.23 | 22.53 | 21.94 | 22.03 | 163,274 | -0.53(-2.34%) |
Jul 28, 2015 | 22.28 | 22.72 | 21.47 | 22.56 | 121,404 | +0.45(+2.03%) |
Jul 27, 2015 | 22.45 | 22.45 | 21.96 | 22.11 | 94,152 | -0.32(-1.43%) |
Jul 24, 2015 | 22.97 | 23.04 | 22.16 | 22.43 | 106,678 | -0.67(-2.89%) |
Jul 23, 2015 | 23.25 | 23.65 | 22.84 | 23.10 | 113,262 | -0.32(-1.37%) |
Jul 22, 2015 | 23.56 | 23.68 | 23.26 | 23.42 | 63,053 | -0.20(-0.85%) |
Jul 21, 2015 | 23.59 | 23.99 | 23.30 | 23.62 | 63,401 | -0.05(-0.23%) |
Jul 20, 2015 | 23.67 | 23.94 | 23.37 | 23.67 | 85,634 | +0.07(+0.31%) |
Jul 17, 2015 | 23.59 | 23.69 | 23.30 | 23.60 | 95,559 | -0.04(-0.15%) |
Jul 16, 2015 | 24.02 | 24.02 | 23.56 | 23.64 | 199,379 | -0.35(-1.44%) |
Jul 15, 2015 | 24.70 | 24.70 | 23.65 | 23.98 | 119,316 | -0.78(-3.13%) |
Jul 14, 2015 | 24.74 | 24.90 | 24.42 | 24.76 | 83,899 | +0.22(+0.91%) |
Jul 13, 2015 | 23.65 | 24.65 | 23.65 | 24.53 | 147,264 | +0.92(+3.88%) |
Jul 10, 2015 | 23.31 | 23.74 | 23.24 | 23.62 | 84,456 | +0.55(+2.37%) |
Jul 09, 2015 | 23.30 | 23.30 | 22.68 | 23.07 | 175,904 | +0.02(+0.11%) |
Jul 08, 2015 | 23.19 | 23.39 | 22.62 | 23.05 | 116,067 | -0.22(-0.96%) |
Jul 07, 2015 | 23.30 | 23.51 | 22.88 | 23.27 | 77,041 | +0.11(+0.47%) |
Jul 06, 2015 | 22.93 | 23.56 | 22.93 | 23.16 | 90,512 | +0.03(+0.13%) |
Jul 02, 2015 | 23.26 | 23.13 | 23.13 | 23.13 | 80,647 | -0.27(-1.14%) |
Jul 01, 2015 | 23.25 | 23.52 | 23.03 | 23.40 | 79,758 | +0.33(+1.42%) |
Jun 30, 2015 | 22.97 | 23.25 | 22.81 | 23.07 | 216,849 | +0.32(+1.39%) |
Jun 29, 2015 | 23.19 | 23.40 | 22.64 | 22.76 | 220,192 | -0.57(-2.44%) |
Jun 26, 2015 | 22.99 | 23.73 | 22.99 | 23.33 | 203,634 | +0.37(+1.61%) |
Jun 25, 2015 | 22.76 | 23.05 | 22.59 | 22.96 | 89,829 | +0.30(+1.31%) |
Jun 24, 2015 | 22.57 | 22.79 | 22.40 | 22.66 | 77,945 | -0.02(-0.08%) |
Jun 23, 2015 | 22.67 | 22.82 | 22.26 | 22.68 | 111,413 | +0.05(+0.24%) |
Jun 22, 2015 | 22.70 | 22.82 | 22.57 | 22.62 | 114,734 | -0.07(-0.32%) |
Jun 19, 2015 | 22.77 | 23.03 | 22.67 | 22.70 | 187,950 | -0.04(-0.19%) |
Jun 18, 2015 | 22.37 | 23.13 | 22.29 | 22.74 | 175,785 | +0.36(+1.63%) |
Jun 17, 2015 | 22.45 | 22.60 | 22.17 | 22.37 | 88,734 | -0.05(-0.22%) |
Jun 16, 2015 | 22.37 | 22.65 | 22.14 | 22.42 | 126,310 | +0.00(+0.00%) |
Jun 15, 2015 | 22.14 | 22.58 | 22.11 | 22.42 | 125,082 | +0.04(+0.19%) |
Jun 12, 2015 | 22.05 | 22.56 | 21.88 | 22.38 | 121,092 | +0.13(+0.60%) |
Jun 11, 2015 | 22.76 | 22.88 | 21.86 | 22.25 | 121,976 | -0.50(-2.19%) |
Jun 10, 2015 | 22.82 | 22.94 | 22.64 | 22.74 | 91,926 | +0.00(+0.00%) |
Jun 09, 2015 | 22.50 | 23.17 | 22.37 | 22.74 | 103,934 | +0.16(+0.70%) |
Jun 08, 2015 | 23.21 | 23.21 | 22.23 | 22.59 | 160,827 | -0.77(-3.30%) |
Jun 05, 2015 | 23.52 | 23.68 | 23.13 | 23.36 | 121,486 | -0.27(-1.13%) |
Jun 04, 2015 | 24.13 | 24.22 | 23.47 | 23.62 | 108,972 | -0.60(-2.48%) |
Jun 03, 2015 | 23.98 | 24.52 | 23.86 | 24.22 | 190,173 | +0.19(+0.78%) |
Jun 02, 2015 | 24.04 | 24.48 | 23.76 | 24.04 | 78,384 | -0.15(-0.60%) |
Jun 01, 2015 | 24.51 | 24.51 | 23.12 | 24.18 | 209,294 | +0.01(+0.03%) |
May 29, 2015 | 23.95 | 24.71 | 23.45 | 24.17 | 518,763 | +0.20(+0.83%) |
May 28, 2015 | 23.91 | 24.13 | 23.64 | 23.97 | 204,432 | +0.07(+0.30%) |
May 27, 2015 | 23.73 | 23.94 | 23.13 | 23.90 | 191,929 | +0.28(+1.20%) |
May 26, 2015 | 24.01 | 24.13 | 23.61 | 23.62 | 155,245 | -0.32(-1.32%) |
May 22, 2015 | 24.29 | 23.93 | 23.93 | 23.93 | 155,851 | -0.36(-1.48%) |
May 21, 2015 | 24.05 | 24.48 | 23.99 | 24.29 | 168,997 | +0.21(+0.89%) |
May 20, 2015 | 24.59 | 24.77 | 23.95 | 24.08 | 227,780 | -0.55(-2.25%) |
May 19, 2015 | 24.32 | 24.77 | 23.95 | 24.63 | 442,917 | +0.47(+1.96%) |
May 18, 2015 | 23.58 | 24.23 | 23.58 | 24.16 | 104,061 | +0.48(+2.01%) |
May 15, 2015 | 23.89 | 24.31 | 23.59 | 23.68 | 63,928 | -0.32(-1.33%) |
May 14, 2015 | 23.34 | 24.40 | 23.32 | 24.00 | 77,559 | +0.68(+2.89%) |
May 13, 2015 | 23.68 | 23.83 | 22.95 | 23.33 | 128,490 | -0.23(-0.98%) |
May 12, 2015 | 23.60 | 23.76 | 23.05 | 23.56 | 97,548 | -0.05(-0.21%) |
May 11, 2015 | 23.70 | 24.16 | 23.52 | 23.61 | 72,609 | -0.20(-0.85%) |
May 08, 2015 | 24.25 | 24.43 | 23.58 | 23.81 | 93,402 | -0.29(-1.21%) |
May 07, 2015 | 23.85 | 24.25 | 23.80 | 24.10 | 76,545 | +0.19(+0.79%) |
May 06, 2015 | 23.99 | 24.15 | 23.47 | 23.91 | 122,746 | +0.06(+0.24%) |
May 05, 2015 | 24.35 | 24.48 | 23.32 | 23.85 | 137,706 | -0.47(-1.94%) |
May 04, 2015 | 24.01 | 24.47 | 23.87 | 24.33 | 223,377 | +0.23(+0.94%) |