Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.05 | 21.18 | 20.93 | 20.95 | 12,784,457 | +0.06(+0.30%) |
Jul 30, 2015 | 20.76 | 20.97 | 20.71 | 20.89 | 8,797,316 | +0.06(+0.29%) |
Jul 29, 2015 | 20.66 | 20.85 | 20.53 | 20.83 | 10,478,642 | +0.10(+0.48%) |
Jul 28, 2015 | 20.61 | 20.77 | 20.52 | 20.73 | 14,099,007 | +0.12(+0.57%) |
Jul 27, 2015 | 20.41 | 20.69 | 20.40 | 20.62 | 7,308,801 | +0.24(+1.19%) |
Jul 24, 2015 | 20.28 | 20.48 | 20.27 | 20.37 | 5,311,581 | +0.04(+0.21%) |
Jul 23, 2015 | 20.48 | 20.49 | 20.16 | 20.33 | 9,776,869 | -0.15(-0.71%) |
Jul 22, 2015 | 20.35 | 20.60 | 20.35 | 20.48 | 10,519,829 | +0.13(+0.66%) |
Jul 21, 2015 | 20.54 | 20.61 | 20.27 | 20.34 | 10,847,953 | -0.20(-0.99%) |
Jul 20, 2015 | 20.66 | 20.71 | 20.46 | 20.55 | 11,288,909 | -0.10(-0.48%) |
Jul 17, 2015 | 20.80 | 20.82 | 20.61 | 20.65 | 7,876,029 | -0.16(-0.75%) |
Jul 16, 2015 | 20.48 | 20.90 | 20.48 | 20.80 | 12,441,910 | +0.33(+1.62%) |
Jul 15, 2015 | 20.33 | 20.47 | 20.20 | 20.47 | 6,322,285 | +0.16(+0.76%) |
Jul 14, 2015 | 20.31 | 20.42 | 20.24 | 20.32 | 6,188,704 | +0.00(+0.02%) |
Jul 13, 2015 | 20.32 | 20.40 | 20.18 | 20.31 | 7,135,313 | +0.07(+0.32%) |
Jul 10, 2015 | 20.15 | 20.37 | 20.03 | 20.25 | 7,577,013 | +0.09(+0.45%) |
Jul 09, 2015 | 20.37 | 20.48 | 20.08 | 20.15 | 14,175,658 | -0.15(-0.76%) |
Jul 08, 2015 | 20.40 | 20.50 | 20.31 | 20.31 | 13,603,319 | -0.19(-0.90%) |
Jul 07, 2015 | 19.97 | 20.64 | 19.97 | 20.49 | 15,532,599 | +0.48(+2.41%) |
Jul 06, 2015 | 19.92 | 20.09 | 19.79 | 20.01 | 8,631,027 | +0.05(+0.24%) |
Jul 02, 2015 | 19.96 | 19.96 | 19.96 | 0 | +0.36(+1.82%) | |
Jul 01, 2015 | 19.60 | 19.68 | 19.50 | 19.61 | 9,511,800 | +0.08(+0.41%) |
Jun 30, 2015 | 19.64 | 19.65 | 19.48 | 19.53 | 13,555,972 | -0.03(-0.14%) |
Jun 29, 2015 | 19.46 | 19.88 | 19.46 | 19.55 | 10,092,749 | -0.11(-0.54%) |
Jun 26, 2015 | 19.50 | 19.68 | 19.37 | 19.66 | 8,673,625 | +0.14(+0.72%) |
Jun 25, 2015 | 19.69 | 19.73 | 19.49 | 19.52 | 7,429,134 | -0.11(-0.55%) |
Jun 24, 2015 | 19.80 | 19.90 | 19.63 | 19.63 | 7,929,029 | -0.15(-0.77%) |
Jun 23, 2015 | 20.04 | 20.09 | 19.76 | 19.78 | 8,533,186 | -0.29(-1.46%) |
Jun 22, 2015 | 20.21 | 20.24 | 20.03 | 20.07 | 6,256,980 | -0.04(-0.20%) |
Jun 19, 2015 | 20.37 | 20.41 | 20.11 | 20.11 | 10,548,901 | -0.26(-1.27%) |
Jun 18, 2015 | 20.08 | 20.40 | 20.05 | 20.37 | 10,895,967 | +0.31(+1.55%) |
Jun 17, 2015 | 19.82 | 20.11 | 19.74 | 20.06 | 10,680,570 | +0.23(+1.18%) |
Jun 16, 2015 | 19.75 | 19.87 | 19.64 | 19.83 | 6,324,198 | +0.08(+0.41%) |
Jun 15, 2015 | 19.62 | 19.77 | 19.77 | 19.74 | 7,688,851 | -0.02(-0.12%) |
Jun 12, 2015 | 19.76 | 19.89 | 19.72 | 19.77 | 5,927,722 | -0.09(-0.43%) |
Jun 11, 2015 | 19.84 | 19.91 | 19.75 | 19.85 | 7,284,066 | +0.11(+0.56%) |
Jun 10, 2015 | 19.67 | 19.81 | 19.66 | 19.74 | 13,594,348 | +0.19(+0.95%) |
Jun 09, 2015 | 19.55 | 19.65 | 19.53 | 19.56 | 7,247,473 | +0.01(+0.07%) |
Jun 08, 2015 | 19.66 | 19.69 | 19.54 | 19.54 | 9,197,326 | -0.13(-0.66%) |
Jun 05, 2015 | 19.78 | 19.79 | 19.63 | 19.67 | 12,079,110 | -0.32(-1.59%) |
Jun 04, 2015 | 19.89 | 20.10 | 19.87 | 19.99 | 11,130,111 | +0.03(+0.15%) |
Jun 03, 2015 | 20.26 | 20.40 | 19.91 | 19.96 | 14,331,870 | -0.40(-1.96%) |
Jun 02, 2015 | 20.47 | 20.51 | 20.24 | 20.36 | 12,094,728 | -0.26(-1.27%) |
Jun 01, 2015 | 20.43 | 20.79 | 20.41 | 20.62 | 15,747,721 | +0.24(+1.16%) |
May 29, 2015 | 20.35 | 20.47 | 20.21 | 20.39 | 14,046,700 | +0.01(+0.07%) |
May 28, 2015 | 20.07 | 20.38 | 20.07 | 20.37 | 13,155,073 | +0.29(+1.43%) |
May 27, 2015 | 20.02 | 20.20 | 19.98 | 20.08 | 10,674,154 | +0.11(+0.57%) |
May 26, 2015 | 20.22 | 19.85 | 19.97 | 17,380,696 | -0.24(-1.17%) | |
May 22, 2015 | 20.21 | 20.21 | 20.21 | 0 | +0.01(+0.07%) | |
May 21, 2015 | 20.26 | 20.31 | 20.14 | 20.19 | 6,780,344 | -0.07(-0.35%) |
May 20, 2015 | 20.27 | 20.44 | 20.21 | 20.27 | 9,968,631 | +0.00(+0.01%) |
May 19, 2015 | 20.07 | 20.37 | 20.01 | 20.26 | 7,737,770 | +0.04(+0.21%) |
May 18, 2015 | 20.13 | 20.33 | 20.11 | 20.22 | 9,882,049 | +0.03(+0.16%) |
May 15, 2015 | 20.01 | 20.21 | 20.00 | 20.19 | 14,874,079 | +0.21(+1.05%) |
May 14, 2015 | 19.88 | 20.02 | 19.86 | 19.98 | 9,224,276 | +0.17(+0.88%) |
May 13, 2015 | 19.79 | 20.04 | 19.71 | 19.81 | 11,640,945 | +0.06(+0.29%) |
May 12, 2015 | 19.69 | 19.84 | 19.53 | 19.75 | 10,405,872 | -0.02(-0.10%) |
May 11, 2015 | 19.96 | 20.13 | 19.74 | 19.77 | 10,210,492 | -0.24(-1.19%) |
May 08, 2015 | 20.16 | 20.33 | 19.85 | 20.01 | 12,568,716 | +0.12(+0.61%) |
May 07, 2015 | 19.90 | 19.96 | 19.79 | 19.89 | 11,019,763 | +0.11(+0.57%) |
May 06, 2015 | 19.76 | 19.92 | 19.59 | 19.77 | 15,385,397 | -0.02(-0.12%) |
May 05, 2015 | 20.21 | 20.27 | 19.68 | 19.80 | 15,981,613 | -0.52(-2.54%) |
May 04, 2015 | 20.13 | 20.55 | 20.04 | 20.31 | 15,527,309 | +0.17(+0.86%) |