Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.62 | 23.05 | 22.33 | 22.73 | 371,775 | +0.14(+0.62%) |
Jul 30, 2015 | 22.13 | 22.76 | 21.90 | 22.59 | 409,887 | +0.35(+1.57%) |
Jul 29, 2015 | 20.75 | 23.07 | 20.30 | 22.24 | 1,101,658 | +1.09(+5.15%) |
Jul 28, 2015 | 21.15 | 21.37 | 20.43 | 21.15 | 517,880 | +0.13(+0.62%) |
Jul 27, 2015 | 21.78 | 21.98 | 20.91 | 21.02 | 484,242 | -0.89(-4.06%) |
Jul 24, 2015 | 22.05 | 22.05 | 21.55 | 21.91 | 437,305 | -0.23(-1.04%) |
Jul 23, 2015 | 21.30 | 22.49 | 21.25 | 22.14 | 341,323 | +0.89(+4.19%) |
Jul 22, 2015 | 21.59 | 21.63 | 20.70 | 21.25 | 478,232 | -0.71(-3.23%) |
Jul 21, 2015 | 21.56 | 22.25 | 21.51 | 21.96 | 339,954 | +0.38(+1.76%) |
Jul 20, 2015 | 22.11 | 22.31 | 21.35 | 21.58 | 458,129 | -0.53(-2.40%) |
Jul 17, 2015 | 22.36 | 22.36 | 21.78 | 22.11 | 260,645 | -0.31(-1.38%) |
Jul 16, 2015 | 21.89 | 22.49 | 21.82 | 22.42 | 414,954 | +0.60(+2.75%) |
Jul 15, 2015 | 22.29 | 22.29 | 21.66 | 21.82 | 216,046 | -0.45(-2.02%) |
Jul 14, 2015 | 22.34 | 22.54 | 22.26 | 22.27 | 202,650 | -0.13(-0.58%) |
Jul 13, 2015 | 22.41 | 22.50 | 21.86 | 22.40 | 441,061 | +0.04(+0.18%) |
Jul 10, 2015 | 21.63 | 22.88 | 21.54 | 22.36 | 535,911 | +1.41(+6.73%) |
Jul 09, 2015 | 21.50 | 22.15 | 20.84 | 20.95 | 338,871 | -0.53(-2.47%) |
Jul 08, 2015 | 21.79 | 21.98 | 21.35 | 21.48 | 289,708 | -0.67(-3.02%) |
Jul 07, 2015 | 22.66 | 22.66 | 21.23 | 22.15 | 353,994 | -0.35(-1.56%) |
Jul 06, 2015 | 22.69 | 23.05 | 22.20 | 22.50 | 262,556 | -0.32(-1.40%) |
Jul 02, 2015 | 22.95 | 22.82 | 22.82 | 22.82 | 191,500 | -0.01(-0.04%) |
Jul 01, 2015 | 23.16 | 23.51 | 22.57 | 22.83 | 329,571 | -0.03(-0.13%) |
Jun 30, 2015 | 23.25 | 23.50 | 22.66 | 22.86 | 612,666 | -0.29(-1.25%) |
Jun 29, 2015 | 23.50 | 23.73 | 23.13 | 23.15 | 382,030 | -0.73(-3.06%) |
Jun 26, 2015 | 25.00 | 25.02 | 23.68 | 23.88 | 908,903 | -1.22(-4.86%) |
Jun 25, 2015 | 25.01 | 25.50 | 24.67 | 25.10 | 457,398 | +0.26(+1.05%) |
Jun 24, 2015 | 25.12 | 25.13 | 23.40 | 24.84 | 1,349,563 | -1.25(-4.79%) |
Jun 23, 2015 | 26.09 | 27.11 | 25.87 | 26.09 | 796,966 | +0.00(+0.00%) |
Jun 22, 2015 | 25.74 | 26.77 | 25.68 | 26.09 | 581,081 | +0.53(+2.07%) |
Jun 19, 2015 | 26.36 | 26.39 | 25.44 | 25.56 | 865,172 | -0.68(-2.59%) |
Jun 18, 2015 | 25.38 | 26.36 | 25.32 | 26.24 | 446,900 | +0.87(+3.43%) |
Jun 17, 2015 | 25.41 | 25.74 | 25.24 | 25.37 | 330,711 | +0.06(+0.24%) |
Jun 16, 2015 | 25.40 | 25.56 | 25.16 | 25.31 | 418,719 | -0.12(-0.47%) |
Jun 15, 2015 | 24.88 | 25.88 | 24.40 | 25.43 | 426,334 | +0.41(+1.64%) |
Jun 12, 2015 | 24.91 | 25.25 | 24.67 | 25.02 | 238,072 | +0.05(+0.20%) |
Jun 11, 2015 | 24.87 | 25.11 | 24.83 | 24.97 | 501,132 | -0.37(-1.46%) |
Jun 10, 2015 | 24.56 | 25.40 | 24.56 | 25.34 | 574,787 | +0.82(+3.34%) |
Jun 09, 2015 | 24.40 | 24.55 | 23.88 | 24.52 | 269,109 | +0.25(+1.03%) |
Jun 08, 2015 | 24.41 | 24.72 | 23.97 | 24.27 | 290,223 | -0.20(-0.82%) |
Jun 05, 2015 | 23.95 | 24.50 | 23.83 | 24.47 | 568,094 | +0.47(+1.96%) |
Jun 04, 2015 | 24.55 | 24.76 | 23.92 | 24.00 | 423,963 | -0.75(-3.03%) |
Jun 03, 2015 | 24.22 | 24.90 | 23.79 | 24.75 | 292,510 | +0.62(+2.57%) |
Jun 02, 2015 | 24.63 | 24.76 | 24.05 | 24.13 | 198,343 | -0.55(-2.23%) |
Jun 01, 2015 | 24.00 | 24.79 | 23.67 | 24.68 | 377,614 | +0.74(+3.09%) |
May 29, 2015 | 24.08 | 24.25 | 23.74 | 23.94 | 403,181 | -0.07(-0.29%) |
May 28, 2015 | 24.25 | 24.59 | 23.93 | 24.01 | 372,644 | -0.37(-1.52%) |
May 27, 2015 | 23.78 | 24.42 | 23.51 | 24.38 | 353,065 | +0.59(+2.48%) |
May 26, 2015 | 23.52 | 23.85 | 23.25 | 23.79 | 202,022 | +0.12(+0.51%) |
May 22, 2015 | 23.52 | 23.67 | 23.67 | 23.67 | 181,800 | +0.01(+0.04%) |
May 21, 2015 | 23.68 | 23.89 | 23.46 | 23.66 | 181,682 | +0.00(+0.00%) |
May 20, 2015 | 23.66 | 23.88 | 23.31 | 23.66 | 201,026 | +0.07(+0.30%) |
May 19, 2015 | 23.95 | 24.30 | 23.47 | 23.59 | 262,717 | -0.37(-1.54%) |
May 18, 2015 | 23.50 | 24.18 | 23.32 | 23.96 | 460,819 | +0.46(+1.96%) |
May 15, 2015 | 23.55 | 23.62 | 23.17 | 23.50 | 318,914 | -0.08(-0.34%) |
May 14, 2015 | 23.39 | 23.90 | 23.26 | 23.58 | 363,918 | +0.32(+1.38%) |
May 13, 2015 | 23.00 | 23.54 | 22.97 | 23.26 | 549,893 | +0.34(+1.48%) |
May 12, 2015 | 22.02 | 23.07 | 21.81 | 22.92 | 644,424 | +1.11(+5.09%) |
May 11, 2015 | 21.53 | 22.20 | 21.34 | 21.81 | 427,963 | +0.28(+1.30%) |
May 08, 2015 | 21.73 | 22.04 | 21.19 | 21.53 | 368,283 | -0.12(-0.55%) |
May 07, 2015 | 21.40 | 21.73 | 21.14 | 21.65 | 358,275 | +0.17(+0.79%) |
May 06, 2015 | 20.63 | 21.52 | 20.46 | 21.48 | 723,323 | +1.17(+5.76%) |
May 05, 2015 | 20.98 | 21.00 | 20.03 | 20.31 | 562,917 | -0.82(-3.88%) |
May 04, 2015 | 20.99 | 21.30 | 20.20 | 21.13 | 765,371 | +0.04(+0.19%) |