Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.11 | 24.22 | 23.94 | 24.19 | 183,744 | +0.07(+0.30%) |
Jul 30, 2015 | 23.69 | 24.18 | 23.66 | 24.12 | 158,386 | +0.41(+1.74%) |
Jul 29, 2015 | 23.42 | 23.86 | 23.27 | 23.70 | 131,503 | +0.27(+1.15%) |
Jul 28, 2015 | 23.31 | 23.51 | 23.17 | 23.44 | 203,611 | +0.21(+0.93%) |
Jul 27, 2015 | 23.01 | 23.25 | 23.01 | 23.22 | 149,943 | -0.04(-0.19%) |
Jul 24, 2015 | 22.70 | 23.45 | 22.53 | 23.27 | 347,800 | -0.01(-0.04%) |
Jul 23, 2015 | 23.56 | 23.71 | 23.03 | 23.27 | 140,442 | -0.32(-1.37%) |
Jul 22, 2015 | 23.28 | 23.60 | 23.28 | 23.60 | 141,739 | +0.28(+1.19%) |
Jul 21, 2015 | 23.25 | 23.57 | 23.17 | 23.32 | 72,929 | +0.05(+0.23%) |
Jul 20, 2015 | 23.37 | 23.49 | 23.14 | 23.27 | 65,502 | -0.10(-0.42%) |
Jul 17, 2015 | 23.38 | 23.44 | 23.06 | 23.36 | 73,414 | -0.03(-0.12%) |
Jul 16, 2015 | 23.52 | 23.65 | 23.30 | 23.39 | 108,174 | +0.04(+0.19%) |
Jul 15, 2015 | 23.26 | 23.50 | 22.92 | 23.35 | 126,153 | +0.05(+0.23%) |
Jul 14, 2015 | 23.15 | 23.30 | 22.98 | 23.29 | 210,091 | +0.09(+0.39%) |
Jul 13, 2015 | 23.35 | 23.51 | 23.19 | 23.20 | 110,498 | -0.07(-0.31%) |
Jul 10, 2015 | 23.21 | 23.29 | 23.09 | 23.27 | 97,271 | +0.26(+1.13%) |
Jul 09, 2015 | 23.00 | 23.10 | 22.75 | 23.01 | 166,393 | +0.33(+1.46%) |
Jul 08, 2015 | 22.60 | 22.75 | 22.40 | 22.68 | 85,889 | -0.07(-0.32%) |
Jul 07, 2015 | 22.65 | 22.84 | 22.16 | 22.75 | 141,925 | +0.03(+0.12%) |
Jul 06, 2015 | 22.09 | 22.74 | 22.09 | 22.73 | 360,119 | +0.37(+1.64%) |
Jul 02, 2015 | 22.61 | 22.36 | 22.36 | 22.36 | 159,016 | -0.24(-1.07%) |
Jul 01, 2015 | 22.87 | 22.92 | 22.58 | 22.60 | 157,632 | -0.04(-0.20%) |
Jun 30, 2015 | 22.93 | 22.98 | 21.70 | 22.65 | 233,135 | -0.06(-0.28%) |
Jun 29, 2015 | 23.05 | 23.24 | 22.70 | 22.71 | 101,537 | -0.54(-2.31%) |
Jun 26, 2015 | 23.06 | 23.29 | 22.87 | 23.25 | 277,751 | +0.29(+1.25%) |
Jun 25, 2015 | 23.18 | 23.24 | 22.91 | 22.96 | 83,337 | -0.13(-0.54%) |
Jun 24, 2015 | 23.10 | 23.23 | 23.02 | 23.09 | 81,165 | -0.04(-0.19%) |
Jun 23, 2015 | 23.01 | 23.23 | 22.92 | 23.13 | 95,611 | +0.09(+0.39%) |
Jun 22, 2015 | 23.11 | 23.18 | 22.86 | 23.04 | 189,453 | +0.17(+0.74%) |
Jun 19, 2015 | 23.10 | 23.10 | 22.42 | 22.87 | 250,077 | -0.23(-1.01%) |
Jun 18, 2015 | 23.02 | 23.24 | 22.88 | 23.10 | 102,465 | +0.16(+0.70%) |
Jun 17, 2015 | 23.41 | 23.45 | 22.92 | 22.94 | 84,380 | -0.41(-1.76%) |
Jun 16, 2015 | 23.10 | 23.37 | 23.04 | 23.35 | 99,114 | +0.15(+0.65%) |
Jun 15, 2015 | 23.24 | 23.33 | 23.07 | 23.20 | 143,872 | -0.25(-1.07%) |
Jun 12, 2015 | 23.37 | 23.46 | 23.23 | 23.45 | 102,475 | -0.04(-0.19%) |
Jun 11, 2015 | 23.55 | 23.55 | 23.34 | 23.50 | 54,868 | -0.05(-0.23%) |
Jun 10, 2015 | 23.37 | 23.60 | 23.34 | 23.55 | 150,471 | +0.33(+1.42%) |
Jun 09, 2015 | 23.19 | 23.30 | 23.08 | 23.22 | 92,081 | +0.14(+0.62%) |
Jun 08, 2015 | 23.09 | 23.39 | 23.07 | 23.08 | 105,982 | -0.05(-0.23%) |
Jun 05, 2015 | 22.74 | 23.14 | 22.55 | 23.13 | 68,646 | +0.50(+2.21%) |
Jun 04, 2015 | 22.76 | 22.92 | 22.37 | 22.63 | 95,691 | -0.30(-1.29%) |
Jun 03, 2015 | 22.61 | 23.08 | 22.61 | 22.93 | 79,676 | +0.35(+1.54%) |
Jun 02, 2015 | 22.41 | 22.76 | 22.35 | 22.58 | 136,497 | +0.06(+0.28%) |
Jun 01, 2015 | 22.71 | 22.71 | 22.15 | 22.51 | 136,048 | +0.00(+0.00%) |
May 29, 2015 | 22.53 | 22.76 | 22.17 | 22.51 | 129,653 | -0.05(-0.24%) |
May 28, 2015 | 22.48 | 22.76 | 22.33 | 22.57 | 80,419 | -0.03(-0.12%) |
May 27, 2015 | 22.56 | 22.76 | 22.15 | 22.59 | 237,223 | +0.04(+0.20%) |
May 26, 2015 | 22.71 | 22.86 | 22.49 | 22.55 | 133,443 | -0.25(-1.10%) |
May 22, 2015 | 23.10 | 22.80 | 22.80 | 22.80 | 80,446 | -0.32(-1.39%) |
May 21, 2015 | 23.27 | 23.27 | 22.91 | 23.12 | 101,852 | -0.01(-0.04%) |
May 20, 2015 | 22.88 | 23.35 | 22.74 | 23.13 | 265,250 | +0.24(+1.05%) |
May 19, 2015 | 22.67 | 22.94 | 22.61 | 22.89 | 93,858 | +0.17(+0.75%) |
May 18, 2015 | 22.30 | 22.87 | 22.30 | 22.72 | 67,466 | +0.38(+1.72%) |
May 15, 2015 | 22.61 | 22.77 | 22.18 | 22.34 | 56,003 | -0.29(-1.30%) |
May 14, 2015 | 22.58 | 22.82 | 22.43 | 22.63 | 52,362 | +0.12(+0.52%) |
May 13, 2015 | 22.39 | 22.60 | 22.22 | 22.51 | 57,727 | +0.15(+0.68%) |
May 12, 2015 | 22.39 | 22.49 | 22.39 | 22.36 | 83,834 | -0.18(-0.79%) |
May 11, 2015 | 22.37 | 22.68 | 22.37 | 22.54 | 57,090 | +0.07(+0.32%) |
May 08, 2015 | 22.67 | 22.76 | 22.41 | 22.47 | 91,463 | +0.00(+0.00%) |
May 07, 2015 | 22.08 | 22.54 | 21.85 | 22.47 | 116,619 | +0.33(+1.49%) |
May 06, 2015 | 22.13 | 22.34 | 21.84 | 22.14 | 63,256 | +0.01(+0.04%) |
May 05, 2015 | 22.08 | 22.25 | 21.83 | 22.13 | 446,865 | -0.08(-0.36%) |
May 04, 2015 | 22.22 | 22.89 | 22.00 | 22.21 | 180,691 | +0.11(+0.49%) |