Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.55 | 17.75 | 17.44 | 17.52 | 2,171,426 | +0.08(+0.47%) |
Jul 30, 2015 | 17.04 | 17.46 | 16.53 | 17.44 | 3,953,789 | -0.44(-2.45%) |
Jul 29, 2015 | 18.08 | 18.08 | 17.66 | 17.88 | 3,874,583 | -0.14(-0.78%) |
Jul 28, 2015 | 18.00 | 18.06 | 17.89 | 18.02 | 1,671,927 | +0.08(+0.46%) |
Jul 27, 2015 | 18.13 | 18.21 | 17.87 | 17.94 | 3,089,174 | -0.21(-1.16%) |
Jul 24, 2015 | 18.17 | 18.21 | 18.08 | 18.15 | 2,379,027 | -0.05(-0.26%) |
Jul 23, 2015 | 18.38 | 18.42 | 18.15 | 18.20 | 2,107,733 | -0.22(-1.20%) |
Jul 22, 2015 | 18.27 | 18.49 | 18.21 | 18.42 | 1,780,170 | +0.13(+0.70%) |
Jul 21, 2015 | 18.33 | 18.49 | 18.25 | 18.29 | 2,637,725 | -0.02(-0.13%) |
Jul 20, 2015 | 18.51 | 18.54 | 18.29 | 18.31 | 1,518,807 | -0.19(-1.04%) |
Jul 17, 2015 | 18.52 | 18.57 | 18.39 | 18.50 | 1,656,200 | -0.02(-0.13%) |
Jul 16, 2015 | 18.44 | 18.55 | 18.34 | 18.53 | 1,560,552 | +0.21(+1.15%) |
Jul 15, 2015 | 18.32 | 18.44 | 18.24 | 18.32 | 4,040,442 | -0.06(-0.32%) |
Jul 14, 2015 | 18.22 | 18.45 | 18.11 | 18.38 | 2,581,189 | +0.21(+1.16%) |
Jul 13, 2015 | 18.13 | 18.30 | 18.04 | 18.17 | 1,221,299 | +0.13(+0.74%) |
Jul 10, 2015 | 18.06 | 18.18 | 18.00 | 18.03 | 1,334,581 | +0.15(+0.82%) |
Jul 09, 2015 | 18.01 | 18.19 | 17.87 | 17.89 | 1,706,775 | +0.08(+0.43%) |
Jul 08, 2015 | 17.86 | 18.04 | 17.74 | 17.81 | 2,105,444 | -0.24(-1.36%) |
Jul 07, 2015 | 18.28 | 18.46 | 17.91 | 18.06 | 3,790,697 | -0.16(-0.86%) |
Jul 06, 2015 | 18.27 | 18.52 | 18.18 | 18.21 | 3,005,690 | -0.19(-1.01%) |
Jul 02, 2015 | 18.47 | 18.40 | 18.40 | 18.40 | 3,083,727 | +0.04(+0.22%) |
Jul 01, 2015 | 18.05 | 18.43 | 18.01 | 18.36 | 3,976,982 | +0.28(+1.55%) |
Jun 30, 2015 | 18.31 | 18.45 | 18.05 | 18.08 | 3,602,751 | -0.05(-0.29%) |
Jun 29, 2015 | 18.48 | 18.73 | 18.08 | 18.13 | 3,977,327 | -0.45(-2.42%) |
Jun 26, 2015 | 18.38 | 18.78 | 18.35 | 18.58 | 6,120,276 | +0.24(+1.30%) |
Jun 25, 2015 | 18.48 | 18.56 | 18.34 | 18.34 | 1,902,702 | -0.12(-0.63%) |
Jun 24, 2015 | 19.00 | 19.01 | 18.43 | 18.46 | 3,053,932 | -0.54(-2.82%) |
Jun 23, 2015 | 19.18 | 19.18 | 18.95 | 18.99 | 2,976,208 | -0.12(-0.64%) |
Jun 22, 2015 | 19.02 | 19.19 | 18.94 | 19.12 | 4,345,032 | +0.16(+0.86%) |
Jun 19, 2015 | 19.06 | 19.09 | 18.88 | 18.95 | 3,017,374 | -0.12(-0.64%) |
Jun 18, 2015 | 18.73 | 19.18 | 18.68 | 19.08 | 4,425,001 | +0.40(+2.12%) |
Jun 17, 2015 | 18.54 | 18.76 | 18.44 | 18.68 | 2,270,154 | +0.19(+1.04%) |
Jun 16, 2015 | 18.60 | 18.64 | 18.41 | 18.49 | 2,463,605 | -0.10(-0.56%) |
Jun 15, 2015 | 18.56 | 18.63 | 18.34 | 18.59 | 3,550,837 | -0.08(-0.44%) |
Jun 12, 2015 | 18.53 | 18.81 | 18.46 | 18.67 | 4,515,659 | +0.09(+0.50%) |
Jun 11, 2015 | 18.67 | 18.70 | 18.45 | 18.58 | 2,383,074 | +0.01(+0.03%) |
Jun 10, 2015 | 18.51 | 18.64 | 18.30 | 18.57 | 3,098,243 | -0.06(-0.31%) |
Jun 09, 2015 | 18.87 | 18.87 | 18.52 | 18.63 | 4,126,865 | -0.20(-1.08%) |
Jun 08, 2015 | 18.77 | 19.03 | 18.67 | 18.84 | 3,561,830 | -0.20(-1.07%) |
Jun 05, 2015 | 19.22 | 19.22 | 18.85 | 19.04 | 4,122,552 | -0.14(-0.73%) |
Jun 04, 2015 | 19.86 | 20.01 | 19.11 | 19.18 | 4,784,909 | -0.81(-4.06%) |
Jun 03, 2015 | 20.16 | 20.16 | 19.81 | 19.99 | 3,833,681 | -0.23(-1.15%) |
Jun 02, 2015 | 20.82 | 20.98 | 20.14 | 20.23 | 7,469,392 | -1.25(-5.84%) |
Jun 01, 2015 | 21.28 | 21.59 | 21.26 | 21.48 | 1,815,194 | +0.21(+0.99%) |
May 29, 2015 | 21.46 | 21.51 | 21.15 | 21.27 | 6,999,537 | -0.16(-0.76%) |
May 28, 2015 | 21.47 | 21.58 | 21.26 | 21.43 | 2,091,855 | -0.09(-0.43%) |
May 27, 2015 | 21.30 | 21.57 | 21.26 | 21.53 | 2,233,774 | +0.24(+1.12%) |
May 26, 2015 | 21.37 | 21.42 | 21.18 | 21.29 | 2,303,376 | -0.08(-0.38%) |
May 22, 2015 | 21.37 | 21.37 | 21.37 | 21.37 | 1,331,640 | -0.05(-0.25%) |
May 21, 2015 | 21.72 | 21.72 | 21.30 | 21.42 | 1,751,152 | -0.29(-1.34%) |
May 20, 2015 | 22.00 | 22.00 | 21.71 | 21.71 | 2,295,962 | -0.22(-0.98%) |
May 19, 2015 | 21.68 | 21.96 | 21.64 | 21.93 | 2,921,138 | +0.22(+1.02%) |
May 18, 2015 | 21.50 | 21.75 | 21.48 | 21.71 | 3,147,872 | +0.13(+0.62%) |
May 15, 2015 | 21.41 | 21.58 | 21.41 | 21.57 | 1,970,534 | +0.24(+1.12%) |
May 14, 2015 | 21.26 | 21.34 | 21.12 | 21.33 | 3,852,200 | +0.26(+1.22%) |
May 13, 2015 | 20.99 | 21.27 | 20.97 | 21.08 | 3,652,803 | +0.15(+0.72%) |
May 12, 2015 | 20.63 | 21.01 | 20.47 | 20.92 | 4,141,711 | +0.12(+0.59%) |
May 11, 2015 | 20.59 | 20.86 | 20.59 | 20.80 | 3,227,879 | +0.13(+0.65%) |
May 08, 2015 | 20.59 | 20.91 | 20.54 | 20.67 | 2,264,252 | +0.30(+1.46%) |
May 07, 2015 | 20.03 | 20.48 | 19.92 | 20.37 | 2,519,499 | +0.40(+1.99%) |
May 06, 2015 | 19.95 | 20.09 | 19.76 | 19.97 | 1,737,801 | +0.02(+0.12%) |
May 05, 2015 | 20.28 | 20.33 | 19.91 | 19.95 | 2,703,861 | -0.37(-1.84%) |
May 04, 2015 | 20.20 | 20.42 | 20.14 | 20.32 | 2,499,847 | +0.15(+0.72%) |
May 01, 2015 | 20.12 | 20.36 | 20.00 | 20.18 | 2,956,785 | +0.06(+0.32%) |
Apr 30, 2015 | 20.56 | 20.76 | 20.00 | 20.11 | 5,848,899 | -0.53(-2.57%) |
Apr 29, 2015 | 21.64 | 21.64 | 20.52 | 20.64 | 5,472,614 | -1.10(-5.04%) |
Apr 28, 2015 | 22.16 | 22.45 | 21.47 | 21.74 | 11,090,895 | +0.61(+2.87%) |
Apr 27, 2015 | 21.41 | 21.46 | 21.09 | 21.13 | 2,318,592 | -0.16(-0.77%) |
Apr 24, 2015 | 21.29 | 21.41 | 21.27 | 21.30 | 1,633,238 | +0.01(+0.05%) |
Apr 23, 2015 | 21.22 | 21.57 | 21.18 | 21.29 | 2,922,376 | +0.06(+0.30%) |
Apr 22, 2015 | 21.29 | 21.34 | 21.10 | 21.22 | 1,552,921 | -0.06(-0.27%) |
Apr 21, 2015 | 21.51 | 21.56 | 21.26 | 21.28 | 1,589,945 | -0.18(-0.82%) |
Apr 20, 2015 | 21.65 | 21.72 | 21.44 | 21.46 | 1,610,786 | -0.05(-0.24%) |
Apr 17, 2015 | 21.33 | 21.58 | 21.20 | 21.51 | 3,468,409 | +0.00(+0.00%) |
Apr 16, 2015 | 21.20 | 21.53 | 21.09 | 21.51 | 1,753,950 | +0.27(+1.29%) |
Apr 15, 2015 | 21.62 | 21.66 | 21.21 | 21.23 | 2,097,680 | -0.27(-1.27%) |
Apr 14, 2015 | 21.52 | 21.67 | 21.35 | 21.51 | 1,723,222 | -0.03(-0.14%) |
Apr 13, 2015 | 21.70 | 21.85 | 21.51 | 21.54 | 1,322,852 | -0.14(-0.65%) |
Apr 10, 2015 | 21.86 | 22.11 | 21.57 | 21.68 | 1,492,790 | -0.12(-0.54%) |
Apr 09, 2015 | 21.86 | 21.95 | 21.63 | 21.79 | 1,634,082 | -0.12(-0.53%) |
Apr 08, 2015 | 21.51 | 21.95 | 21.44 | 21.91 | 2,713,590 | +0.45(+2.12%) |
Apr 07, 2015 | 22.03 | 22.07 | 21.45 | 21.46 | 2,077,098 | -0.56(-2.54%) |
Apr 06, 2015 | 21.64 | 22.06 | 21.60 | 22.02 | 2,169,382 | +0.35(+1.62%) |
Apr 02, 2015 | 21.17 | 21.67 | 21.67 | 21.67 | 1,978,084 | +0.50(+2.37%) |
Apr 01, 2015 | 21.29 | 21.34 | 20.95 | 21.16 | 2,587,992 | -0.11(-0.52%) |
Mar 31, 2015 | 21.46 | 21.48 | 21.23 | 21.27 | 1,729,563 | -0.16(-0.73%) |
Mar 30, 2015 | 21.46 | 21.54 | 21.32 | 21.43 | 1,296,953 | +0.06(+0.30%) |
Mar 27, 2015 | 21.21 | 21.44 | 21.19 | 21.37 | 1,058,345 | +0.16(+0.74%) |
Mar 26, 2015 | 21.20 | 21.34 | 21.06 | 21.21 | 2,944,938 | -0.04(-0.16%) |
Mar 25, 2015 | 22.10 | 22.10 | 21.23 | 21.25 | 1,829,236 | -0.81(-3.68%) |
Mar 24, 2015 | 22.34 | 22.34 | 21.94 | 22.06 | 1,876,743 | -0.30(-1.33%) |
Mar 23, 2015 | 22.53 | 22.58 | 22.25 | 22.35 | 2,256,690 | -0.19(-0.83%) |
Mar 20, 2015 | 22.45 | 22.69 | 22.40 | 22.54 | 6,383,401 | +0.22(+0.99%) |
Mar 19, 2015 | 22.49 | 22.60 | 22.28 | 22.32 | 3,508,387 | -0.18(-0.78%) |
Mar 18, 2015 | 21.99 | 22.59 | 21.94 | 22.49 | 3,021,912 | +0.48(+2.20%) |
Mar 17, 2015 | 21.89 | 22.23 | 21.81 | 22.01 | 3,824,583 | +0.08(+0.37%) |
Mar 16, 2015 | 21.61 | 21.99 | 21.61 | 21.93 | 2,232,626 | +0.43(+1.98%) |
Mar 13, 2015 | 21.40 | 21.62 | 21.15 | 21.50 | 2,918,397 | +0.10(+0.46%) |
Mar 12, 2015 | 21.00 | 21.44 | 20.98 | 21.40 | 1,792,025 | +0.43(+2.03%) |
Mar 11, 2015 | 21.17 | 21.17 | 20.88 | 20.98 | 2,835,490 | -0.16(-0.77%) |
Mar 10, 2015 | 21.18 | 21.22 | 20.76 | 21.14 | 3,977,395 | -0.18(-0.85%) |
Mar 09, 2015 | 21.19 | 21.34 | 21.14 | 21.32 | 1,969,192 | +0.16(+0.77%) |
Mar 06, 2015 | 21.18 | 21.34 | 21.04 | 21.16 | 2,877,415 | -0.18(-0.85%) |
Mar 05, 2015 | 21.29 | 21.39 | 21.25 | 21.34 | 1,855,826 | +0.06(+0.27%) |
Mar 04, 2015 | 21.44 | 21.81 | 21.23 | 21.28 | 3,495,837 | -0.52(-2.41%) |
Mar 03, 2015 | 21.81 | 21.87 | 21.64 | 21.81 | 3,196,594 | -0.06(-0.27%) |
Mar 02, 2015 | 21.39 | 21.90 | 21.36 | 21.86 | 3,317,134 | +0.43(+2.01%) |
Feb 27, 2015 | 21.46 | 21.49 | 21.19 | 21.43 | 3,770,679 | -0.06(-0.27%) |
Feb 26, 2015 | 21.24 | 21.51 | 21.14 | 21.49 | 3,353,778 | +0.22(+1.01%) |
Feb 25, 2015 | 21.26 | 21.40 | 21.05 | 21.27 | 2,716,776 | -0.06(-0.27%) |
Feb 24, 2015 | 21.12 | 21.36 | 20.90 | 21.33 | 2,708,110 | +0.17(+0.80%) |
Feb 23, 2015 | 21.41 | 21.47 | 20.98 | 21.16 | 2,826,634 | -0.24(-1.14%) |
Feb 20, 2015 | 22.38 | 22.38 | 21.05 | 21.41 | 5,952,610 | -1.24(-5.46%) |
Feb 19, 2015 | 23.04 | 23.04 | 22.63 | 22.65 | 1,994,448 | -0.41(-1.77%) |
Feb 18, 2015 | 22.77 | 23.12 | 22.60 | 23.05 | 2,866,712 | +0.26(+1.15%) |
Feb 17, 2015 | 22.86 | 23.01 | 22.76 | 22.79 | 2,322,521 | -0.17(-0.74%) |
Feb 13, 2015 | 23.56 | 22.96 | 22.96 | 22.96 | 2,227,060 | -0.64(-2.72%) |
Feb 12, 2015 | 23.35 | 23.63 | 23.22 | 23.60 | 1,433,297 | +0.36(+1.53%) |
Feb 11, 2015 | 23.20 | 23.28 | 22.93 | 23.25 | 1,195,546 | +0.06(+0.28%) |
Feb 10, 2015 | 23.12 | 23.23 | 22.94 | 23.18 | 1,941,144 | +0.13(+0.56%) |
Feb 09, 2015 | 23.74 | 23.81 | 23.02 | 23.05 | 1,826,846 | -0.80(-3.37%) |
Feb 06, 2015 | 23.98 | 24.22 | 23.79 | 23.86 | 2,004,004 | -0.11(-0.44%) |
Feb 05, 2015 | 23.68 | 23.98 | 23.62 | 23.96 | 1,906,314 | +0.31(+1.33%) |
Feb 04, 2015 | 23.44 | 23.81 | 23.35 | 23.65 | 1,646,330 | +0.20(+0.87%) |
Feb 03, 2015 | 23.16 | 23.45 | 22.98 | 23.44 | 1,361,073 | +0.31(+1.34%) |
Feb 02, 2015 | 23.24 | 23.26 | 22.57 | 23.14 | 1,941,724 | -0.10(-0.43%) |
Jan 30, 2015 | 23.62 | 23.65 | 23.11 | 23.23 | 2,319,848 | -0.48(-2.04%) |
Jan 29, 2015 | 23.37 | 23.72 | 23.37 | 23.72 | 1,554,977 | +0.29(+1.24%) |
Jan 28, 2015 | 23.74 | 23.84 | 23.41 | 23.43 | 1,755,181 | -0.11(-0.47%) |
Jan 27, 2015 | 23.67 | 23.80 | 23.47 | 23.54 | 1,705,561 | -0.29(-1.22%) |
Jan 26, 2015 | 23.71 | 23.93 | 23.64 | 23.83 | 1,220,179 | +0.06(+0.27%) |
Jan 23, 2015 | 23.54 | 23.98 | 23.47 | 23.77 | 2,126,785 | +0.24(+1.02%) |
Jan 22, 2015 | 23.47 | 23.57 | 23.19 | 23.53 | 5,314,878 | +0.26(+1.10%) |