Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.91 | 21.14 | 20.71 | 21.01 | 426,395 | +0.09(+0.44%) |
Jul 30, 2015 | 20.82 | 21.08 | 20.61 | 20.91 | 278,133 | -0.02(-0.08%) |
Jul 29, 2015 | 20.80 | 21.02 | 20.70 | 20.93 | 251,780 | +0.08(+0.36%) |
Jul 28, 2015 | 20.99 | 21.08 | 20.68 | 20.86 | 223,424 | -0.06(-0.30%) |
Jul 27, 2015 | 20.99 | 21.03 | 20.61 | 20.92 | 209,915 | -0.18(-0.85%) |
Jul 24, 2015 | 21.01 | 21.35 | 20.89 | 21.10 | 240,638 | +0.06(+0.30%) |
Jul 23, 2015 | 21.38 | 21.53 | 20.95 | 21.04 | 289,832 | -0.35(-1.62%) |
Jul 22, 2015 | 21.14 | 21.49 | 21.11 | 21.38 | 126,684 | +0.13(+0.61%) |
Jul 21, 2015 | 21.68 | 21.84 | 21.22 | 21.25 | 284,909 | -0.45(-2.08%) |
Jul 20, 2015 | 21.67 | 21.80 | 21.54 | 21.70 | 184,495 | +0.07(+0.33%) |
Jul 17, 2015 | 22.00 | 22.00 | 21.56 | 21.63 | 231,040 | -0.38(-1.75%) |
Jul 16, 2015 | 21.65 | 22.07 | 21.61 | 22.02 | 238,501 | +0.47(+2.19%) |
Jul 15, 2015 | 21.87 | 21.94 | 21.43 | 21.55 | 189,464 | -0.34(-1.55%) |
Jul 14, 2015 | 21.89 | 22.00 | 21.70 | 21.88 | 182,389 | +0.00(+0.00%) |
Jul 13, 2015 | 22.02 | 22.12 | 21.81 | 21.88 | 207,083 | -0.04(-0.17%) |
Jul 10, 2015 | 21.92 | 22.01 | 21.78 | 21.92 | 266,021 | +0.29(+1.35%) |
Jul 09, 2015 | 21.63 | 21.83 | 21.50 | 21.63 | 293,593 | +0.19(+0.88%) |
Jul 08, 2015 | 21.56 | 21.74 | 21.26 | 21.44 | 394,415 | -0.26(-1.19%) |
Jul 07, 2015 | 21.89 | 21.89 | 21.25 | 21.70 | 373,726 | -0.11(-0.50%) |
Jul 06, 2015 | 21.36 | 21.87 | 21.16 | 21.81 | 488,400 | +0.33(+1.54%) |
Jul 02, 2015 | 21.28 | 21.48 | 21.48 | 21.48 | 561,043 | +0.28(+1.34%) |
Jul 01, 2015 | 21.46 | 21.73 | 21.16 | 21.19 | 458,270 | -0.07(-0.33%) |
Jun 30, 2015 | 21.27 | 21.42 | 21.15 | 21.27 | 374,142 | +0.16(+0.75%) |
Jun 29, 2015 | 21.34 | 21.65 | 21.03 | 21.11 | 279,440 | -0.30(-1.39%) |
Jun 26, 2015 | 21.75 | 21.75 | 21.36 | 21.40 | 1,215,332 | -0.27(-1.25%) |
Jun 25, 2015 | 21.17 | 21.75 | 21.15 | 21.68 | 319,306 | +0.53(+2.49%) |
Jun 24, 2015 | 21.75 | 21.77 | 21.00 | 21.15 | 674,415 | -0.58(-2.69%) |
Jun 23, 2015 | 22.20 | 22.24 | 21.70 | 21.73 | 355,104 | -0.46(-2.05%) |
Jun 22, 2015 | 21.71 | 22.24 | 21.60 | 22.19 | 331,501 | +0.62(+2.87%) |
Jun 19, 2015 | 21.66 | 21.84 | 21.42 | 21.57 | 855,838 | -0.10(-0.48%) |
Jun 18, 2015 | 21.42 | 21.75 | 21.20 | 21.68 | 397,910 | +0.38(+1.79%) |
Jun 17, 2015 | 21.52 | 21.54 | 21.28 | 21.29 | 374,757 | -0.14(-0.64%) |
Jun 16, 2015 | 21.09 | 21.59 | 21.02 | 21.43 | 369,183 | +0.35(+1.64%) |
Jun 15, 2015 | 21.24 | 21.68 | 21.07 | 21.09 | 553,985 | -0.39(-1.81%) |
Jun 12, 2015 | 21.69 | 21.78 | 21.47 | 21.47 | 233,682 | -0.31(-1.42%) |
Jun 11, 2015 | 21.54 | 21.84 | 21.37 | 21.78 | 272,103 | +0.32(+1.48%) |
Jun 10, 2015 | 21.66 | 21.79 | 21.43 | 21.47 | 326,435 | -0.10(-0.48%) |
Jun 09, 2015 | 21.75 | 21.87 | 21.24 | 21.57 | 293,607 | -0.18(-0.84%) |
Jun 08, 2015 | 22.21 | 22.21 | 21.58 | 21.75 | 270,944 | -0.52(-2.35%) |
Jun 05, 2015 | 22.07 | 22.30 | 21.89 | 22.28 | 247,618 | +0.15(+0.70%) |
Jun 04, 2015 | 22.16 | 22.38 | 22.04 | 22.12 | 340,094 | -0.22(-0.97%) |
Jun 03, 2015 | 22.18 | 22.36 | 22.08 | 22.34 | 352,134 | +0.14(+0.62%) |
Jun 02, 2015 | 21.88 | 22.30 | 21.88 | 22.20 | 317,015 | +0.18(+0.83%) |
Jun 01, 2015 | 22.04 | 22.18 | 21.71 | 22.02 | 351,079 | +0.13(+0.59%) |
May 29, 2015 | 22.02 | 22.18 | 21.45 | 21.89 | 492,359 | -0.16(-0.72%) |
May 28, 2015 | 22.11 | 22.39 | 21.90 | 22.05 | 296,792 | -0.06(-0.28%) |
May 27, 2015 | 21.97 | 22.23 | 21.82 | 22.11 | 236,719 | +0.18(+0.83%) |
May 26, 2015 | 21.79 | 22.04 | 21.47 | 21.93 | 424,572 | -0.07(-0.32%) |
May 22, 2015 | 22.01 | 22.00 | 22.00 | 22.00 | 247,108 | -0.02(-0.11%) |
May 21, 2015 | 21.99 | 22.35 | 21.89 | 22.02 | 302,205 | -0.07(-0.34%) |
May 20, 2015 | 22.07 | 22.17 | 21.81 | 22.10 | 334,385 | +0.03(+0.13%) |
May 19, 2015 | 22.03 | 22.12 | 21.82 | 22.07 | 280,408 | +0.04(+0.17%) |
May 18, 2015 | 21.97 | 22.24 | 21.66 | 22.03 | 267,788 | -0.03(-0.13%) |
May 15, 2015 | 22.20 | 22.36 | 21.99 | 22.06 | 149,231 | -0.11(-0.51%) |
May 14, 2015 | 22.03 | 22.18 | 21.89 | 22.17 | 251,317 | +0.20(+0.91%) |
May 13, 2015 | 22.02 | 22.07 | 21.66 | 21.97 | 249,642 | -0.02(-0.09%) |
May 12, 2015 | 22.24 | 22.24 | 21.66 | 21.99 | 251,072 | -0.19(-0.84%) |
May 11, 2015 | 22.22 | 22.45 | 22.15 | 22.18 | 421,103 | -0.02(-0.08%) |
May 08, 2015 | 22.19 | 22.31 | 21.84 | 22.20 | 329,693 | +0.13(+0.58%) |
May 07, 2015 | 21.61 | 22.10 | 21.56 | 22.07 | 396,107 | +0.39(+1.78%) |
May 06, 2015 | 21.56 | 22.02 | 21.39 | 21.68 | 581,231 | +0.19(+0.87%) |
May 05, 2015 | 22.42 | 22.42 | 21.36 | 21.50 | 649,234 | -0.93(-4.14%) |
May 04, 2015 | 22.46 | 22.93 | 22.40 | 22.42 | 1,135,563 | +0.06(+0.28%) |