Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.45 | 21.46 | 20.91 | 21.12 | 2,363,808 | -0.12(-0.59%) |
Jul 30, 2015 | 20.14 | 21.26 | 19.98 | 21.24 | 2,180,840 | +1.14(+5.67%) |
Jul 29, 2015 | 20.25 | 20.48 | 19.78 | 20.10 | 2,936,592 | -0.09(-0.42%) |
Jul 28, 2015 | 20.74 | 20.97 | 20.10 | 20.19 | 2,585,672 | -0.50(-2.41%) |
Jul 27, 2015 | 21.31 | 21.31 | 20.57 | 20.68 | 1,398,856 | -0.50(-2.34%) |
Jul 24, 2015 | 21.23 | 21.67 | 21.12 | 21.18 | 1,793,736 | +0.13(+0.63%) |
Jul 23, 2015 | 21.30 | 22.06 | 20.94 | 21.05 | 3,266,160 | -0.25(-1.19%) |
Jul 22, 2015 | 20.76 | 21.45 | 20.67 | 21.30 | 2,295,052 | +0.41(+1.94%) |
Jul 21, 2015 | 21.07 | 21.17 | 20.77 | 20.89 | 1,399,848 | -0.12(-0.57%) |
Jul 20, 2015 | 21.25 | 21.54 | 20.87 | 21.02 | 2,064,684 | -0.16(-0.76%) |
Jul 17, 2015 | 21.07 | 21.20 | 20.95 | 21.18 | 1,859,608 | +0.19(+0.92%) |
Jul 16, 2015 | 20.70 | 21.15 | 20.51 | 20.98 | 3,128,016 | +0.51(+2.50%) |
Jul 15, 2015 | 20.34 | 20.71 | 20.34 | 20.47 | 2,015,156 | +0.08(+0.40%) |
Jul 14, 2015 | 20.07 | 20.52 | 19.88 | 20.39 | 1,913,688 | +0.52(+2.62%) |
Jul 13, 2015 | 20.30 | 20.39 | 19.63 | 19.87 | 1,970,648 | -0.27(-1.32%) |
Jul 10, 2015 | 19.84 | 20.19 | 19.69 | 20.13 | 1,591,484 | +0.56(+2.86%) |
Jul 09, 2015 | 19.73 | 19.85 | 19.50 | 19.57 | 1,860,916 | +0.20(+1.03%) |
Jul 08, 2015 | 19.85 | 19.85 | 19.25 | 19.37 | 2,942,304 | -0.59(-2.96%) |
Jul 07, 2015 | 20.25 | 20.48 | 19.16 | 19.96 | 4,025,336 | -0.24(-1.20%) |
Jul 06, 2015 | 20.38 | 20.56 | 20.02 | 20.20 | 3,241,496 | -0.26(-1.27%) |
Jul 02, 2015 | 20.55 | 20.46 | 20.46 | 20.46 | 2,045,600 | +0.00(+0.02%) |
Jul 01, 2015 | 20.65 | 20.88 | 20.40 | 20.46 | 2,397,996 | +0.03(+0.12%) |
Jun 30, 2015 | 20.50 | 20.63 | 20.33 | 20.43 | 2,588,104 | +0.20(+0.96%) |
Jun 29, 2015 | 20.25 | 20.82 | 20.14 | 20.24 | 4,271,972 | -0.32(-1.56%) |
Jun 26, 2015 | 21.12 | 21.21 | 20.36 | 20.56 | 11,294,828 | -0.78(-3.66%) |
Jun 25, 2015 | 21.91 | 21.91 | 21.27 | 21.34 | 3,197,928 | -0.46(-2.12%) |
Jun 24, 2015 | 21.91 | 22.14 | 21.39 | 21.80 | 2,964,436 | -0.06(-0.29%) |
Jun 23, 2015 | 21.89 | 22.08 | 21.73 | 21.86 | 2,346,504 | -0.06(-0.25%) |
Jun 22, 2015 | 21.78 | 22.07 | 21.44 | 21.92 | 3,172,912 | +0.24(+1.12%) |
Jun 19, 2015 | 21.75 | 21.87 | 21.53 | 21.68 | 4,633,780 | -0.09(-0.41%) |
Jun 18, 2015 | 21.54 | 21.97 | 21.49 | 21.77 | 4,280,792 | +0.34(+1.57%) |
Jun 17, 2015 | 21.46 | 21.66 | 21.05 | 21.43 | 3,515,592 | +0.19(+0.88%) |
Jun 16, 2015 | 20.86 | 21.46 | 20.84 | 21.24 | 3,897,608 | +0.43(+2.08%) |
Jun 15, 2015 | 20.23 | 20.99 | 20.09 | 20.81 | 3,972,644 | +0.52(+2.56%) |
Jun 12, 2015 | 19.98 | 20.43 | 19.67 | 20.29 | 3,034,048 | +0.20(+1.02%) |
Jun 11, 2015 | 20.38 | 20.43 | 19.89 | 20.09 | 2,409,436 | -0.17(-0.83%) |
Jun 10, 2015 | 19.95 | 20.37 | 19.64 | 20.25 | 5,110,656 | +0.31(+1.54%) |
Jun 09, 2015 | 19.72 | 19.95 | 19.57 | 19.95 | 2,651,180 | +0.26(+1.33%) |
Jun 08, 2015 | 19.54 | 19.86 | 19.27 | 19.68 | 4,545,432 | +0.41(+2.13%) |
Jun 05, 2015 | 18.40 | 19.48 | 18.38 | 19.27 | 5,691,956 | +0.78(+4.19%) |
Jun 04, 2015 | 18.64 | 18.73 | 18.41 | 18.50 | 2,719,000 | -0.21(-1.15%) |
Jun 03, 2015 | 18.02 | 18.72 | 17.94 | 18.71 | 6,868,368 | +0.81(+4.52%) |
Jun 02, 2015 | 17.42 | 17.94 | 17.28 | 17.90 | 3,148,632 | +0.45(+2.58%) |
Jun 01, 2015 | 17.49 | 17.50 | 17.31 | 17.45 | 2,016,060 | -0.02(-0.14%) |
May 29, 2015 | 17.28 | 17.48 | 17.20 | 17.48 | 3,181,844 | +0.21(+1.25%) |
May 28, 2015 | 17.07 | 17.35 | 17.00 | 17.26 | 1,622,080 | +0.22(+1.29%) |
May 27, 2015 | 17.13 | 17.24 | 16.98 | 17.04 | 1,782,912 | -0.14(-0.84%) |
May 26, 2015 | 17.25 | 17.45 | 17.08 | 17.19 | 4,003,812 | -0.03(-0.17%) |
May 22, 2015 | 16.97 | 17.22 | 17.22 | 17.22 | 1,831,200 | +0.24(+1.41%) |
May 21, 2015 | 16.88 | 17.11 | 16.79 | 16.98 | 2,046,952 | +0.11(+0.64%) |
May 20, 2015 | 16.89 | 16.98 | 16.72 | 16.87 | 1,930,376 | -0.02(-0.10%) |
May 19, 2015 | 16.97 | 17.12 | 16.76 | 16.89 | 1,993,476 | -0.05(-0.27%) |
May 18, 2015 | 16.35 | 16.97 | 16.28 | 16.93 | 2,961,720 | +0.58(+3.53%) |
May 15, 2015 | 16.59 | 16.85 | 16.01 | 16.36 | 8,507,984 | -0.87(-5.06%) |
May 14, 2015 | 16.75 | 17.25 | 16.52 | 17.23 | 5,404,152 | +0.65(+3.92%) |
May 13, 2015 | 16.55 | 16.64 | 16.51 | 16.58 | 1,836,412 | +0.12(+0.70%) |
May 12, 2015 | 16.75 | 16.86 | 16.35 | 16.46 | 3,132,388 | -0.45(-2.66%) |
May 11, 2015 | 16.49 | 16.94 | 16.44 | 16.91 | 1,148,620 | +0.46(+2.81%) |
May 08, 2015 | 16.30 | 16.50 | 16.25 | 16.45 | 964,244 | +0.21(+1.31%) |
May 07, 2015 | 15.87 | 16.39 | 15.87 | 16.24 | 1,093,100 | +0.36(+2.24%) |
May 06, 2015 | 16.00 | 16.14 | 15.79 | 15.88 | 1,268,436 | -0.07(-0.45%) |
May 05, 2015 | 16.16 | 16.25 | 15.88 | 15.96 | 1,046,464 | -0.21(-1.28%) |
May 04, 2015 | 16.06 | 16.32 | 15.95 | 16.16 | 1,247,704 | -0.01(-0.09%) |