Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.45 | 21.99 | 21.37 | 21.58 | 816,098 | +0.13(+0.60%) |
Jul 30, 2015 | 21.53 | 21.56 | 21.17 | 21.45 | 981,412 | -0.02(-0.11%) |
Jul 29, 2015 | 22.15 | 22.56 | 21.43 | 21.48 | 1,304,689 | -0.67(-3.02%) |
Jul 28, 2015 | 21.36 | 22.32 | 20.44 | 22.15 | 2,909,716 | +0.93(+4.37%) |
Jul 27, 2015 | 21.50 | 21.69 | 21.11 | 21.22 | 1,688,572 | -0.47(-2.15%) |
Jul 24, 2015 | 22.97 | 23.09 | 21.60 | 21.69 | 1,618,073 | -1.19(-5.21%) |
Jul 23, 2015 | 23.06 | 23.09 | 22.84 | 22.88 | 872,164 | -0.13(-0.56%) |
Jul 22, 2015 | 22.55 | 23.02 | 22.44 | 23.01 | 482,784 | +0.43(+1.93%) |
Jul 21, 2015 | 23.05 | 23.13 | 22.48 | 22.57 | 555,344 | -0.43(-1.86%) |
Jul 20, 2015 | 22.82 | 23.07 | 22.71 | 23.00 | 641,716 | +0.16(+0.71%) |
Jul 17, 2015 | 23.71 | 23.79 | 22.75 | 22.84 | 1,051,344 | -0.92(-3.87%) |
Jul 16, 2015 | 23.67 | 23.89 | 23.37 | 23.76 | 660,902 | +0.23(+0.99%) |
Jul 15, 2015 | 23.45 | 23.64 | 23.25 | 23.52 | 739,174 | +0.14(+0.62%) |
Jul 14, 2015 | 23.01 | 23.48 | 22.83 | 23.38 | 1,000,178 | +0.29(+1.26%) |
Jul 13, 2015 | 22.62 | 23.23 | 22.42 | 23.09 | 678,353 | +0.68(+3.06%) |
Jul 10, 2015 | 22.58 | 22.72 | 22.38 | 22.40 | 696,819 | +0.06(+0.25%) |
Jul 09, 2015 | 22.82 | 22.88 | 22.15 | 22.35 | 803,537 | -0.17(-0.75%) |
Jul 08, 2015 | 22.46 | 22.81 | 22.40 | 22.52 | 1,084,946 | -0.15(-0.68%) |
Jul 07, 2015 | 22.62 | 22.72 | 22.34 | 22.67 | 877,499 | +0.05(+0.21%) |
Jul 06, 2015 | 22.30 | 22.81 | 22.24 | 22.62 | 745,136 | +0.14(+0.61%) |
Jul 02, 2015 | 22.65 | 22.48 | 22.48 | 22.48 | 914,102 | -0.11(-0.50%) |
Jul 01, 2015 | 23.01 | 23.16 | 22.59 | 22.60 | 1,196,774 | -0.24(-1.06%) |
Jun 30, 2015 | 23.26 | 23.43 | 22.77 | 22.84 | 1,000,792 | -0.28(-1.22%) |
Jun 29, 2015 | 23.78 | 24.00 | 23.07 | 23.12 | 721,921 | -0.85(-3.57%) |
Jun 26, 2015 | 24.34 | 24.63 | 23.84 | 23.98 | 1,370,491 | -0.33(-1.35%) |
Jun 25, 2015 | 25.03 | 25.03 | 24.10 | 24.30 | 1,039,836 | -0.73(-2.94%) |
Jun 24, 2015 | 25.15 | 25.25 | 24.96 | 25.04 | 556,318 | -0.10(-0.41%) |
Jun 23, 2015 | 24.83 | 25.18 | 24.83 | 25.14 | 648,714 | +0.40(+1.61%) |
Jun 22, 2015 | 24.52 | 24.83 | 24.48 | 24.74 | 863,119 | +0.41(+1.67%) |
Jun 19, 2015 | 24.72 | 24.80 | 24.26 | 24.34 | 1,456,240 | -0.37(-1.49%) |
Jun 18, 2015 | 24.71 | 24.88 | 24.55 | 24.70 | 754,121 | -0.02(-0.06%) |
Jun 17, 2015 | 24.89 | 24.89 | 24.54 | 24.72 | 557,561 | -0.06(-0.26%) |
Jun 16, 2015 | 24.70 | 24.92 | 24.56 | 24.78 | 538,908 | +0.02(+0.06%) |
Jun 15, 2015 | 24.84 | 24.95 | 24.41 | 24.77 | 577,844 | -0.10(-0.42%) |
Jun 12, 2015 | 25.13 | 25.25 | 24.73 | 24.87 | 629,228 | -0.34(-1.36%) |
Jun 11, 2015 | 25.39 | 25.43 | 24.85 | 25.21 | 1,238,065 | -0.06(-0.25%) |
Jun 10, 2015 | 25.04 | 25.55 | 24.89 | 25.28 | 1,012,878 | +0.39(+1.57%) |
Jun 09, 2015 | 25.03 | 25.20 | 24.67 | 24.89 | 585,858 | -0.12(-0.48%) |
Jun 08, 2015 | 25.33 | 25.48 | 24.99 | 25.01 | 501,971 | -0.32(-1.26%) |
Jun 05, 2015 | 25.60 | 25.81 | 25.26 | 25.33 | 680,991 | -0.26(-1.00%) |
Jun 04, 2015 | 25.49 | 25.97 | 25.48 | 25.58 | 894,395 | -0.16(-0.62%) |
Jun 03, 2015 | 24.55 | 25.85 | 24.41 | 25.74 | 1,561,093 | +1.34(+5.50%) |
Jun 02, 2015 | 23.62 | 24.78 | 23.33 | 24.40 | 1,887,385 | +0.68(+2.86%) |
Jun 01, 2015 | 24.19 | 24.40 | 23.63 | 23.72 | 1,587,419 | -0.45(-1.85%) |
May 29, 2015 | 24.93 | 25.06 | 24.14 | 24.17 | 977,230 | -0.81(-3.26%) |
May 28, 2015 | 25.18 | 25.32 | 24.84 | 24.98 | 758,945 | -0.18(-0.73%) |
May 27, 2015 | 24.92 | 25.32 | 24.80 | 25.17 | 1,023,660 | +0.33(+1.32%) |
May 26, 2015 | 25.38 | 25.48 | 24.77 | 24.84 | 981,557 | -0.65(-2.54%) |
May 22, 2015 | 25.92 | 25.49 | 25.49 | 25.49 | 660,017 | -0.51(-1.97%) |
May 21, 2015 | 25.92 | 26.35 | 25.73 | 26.00 | 835,627 | -0.01(-0.03%) |
May 20, 2015 | 26.32 | 26.44 | 25.99 | 26.00 | 1,307,442 | -0.23(-0.88%) |
May 19, 2015 | 26.60 | 26.66 | 26.10 | 26.24 | 968,249 | -0.40(-1.50%) |
May 18, 2015 | 25.69 | 26.84 | 25.69 | 26.64 | 898,143 | +0.85(+3.28%) |
May 15, 2015 | 25.67 | 25.95 | 25.62 | 25.79 | 533,229 | +0.14(+0.56%) |
May 14, 2015 | 26.02 | 26.08 | 25.51 | 25.65 | 683,958 | -0.28(-1.08%) |
May 13, 2015 | 25.85 | 26.04 | 25.56 | 25.92 | 609,753 | +0.13(+0.50%) |
May 12, 2015 | 25.97 | 26.15 | 25.49 | 25.80 | 1,016,149 | -0.36(-1.37%) |
May 11, 2015 | 25.81 | 26.17 | 25.66 | 26.16 | 551,042 | +0.30(+1.17%) |
May 08, 2015 | 25.96 | 26.15 | 25.55 | 25.85 | 905,424 | +0.14(+0.56%) |
May 07, 2015 | 25.29 | 25.90 | 25.24 | 25.71 | 948,833 | +0.38(+1.48%) |
May 06, 2015 | 25.44 | 25.44 | 24.83 | 25.33 | 1,497,118 | -0.05(-0.19%) |
May 05, 2015 | 25.50 | 25.77 | 24.99 | 25.38 | 1,333,219 | -0.04(-0.16%) |
May 04, 2015 | 24.73 | 25.56 | 24.60 | 25.42 | 1,725,541 | +1.18(+4.88%) |