Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.53 | 20.53 | 20.21 | 20.25 | 49,315 | +0.01(+0.04%) |
Jul 30, 2015 | 20.24 | 20.27 | 20.22 | 20.24 | 116,986 | -0.06(-0.30%) |
Jul 29, 2015 | 20.18 | 20.32 | 20.15 | 20.31 | 24,661 | +0.26(+1.30%) |
Jul 28, 2015 | 19.98 | 20.07 | 19.97 | 20.05 | 31,942 | +0.20(+1.01%) |
Jul 27, 2015 | 20.01 | 20.01 | 19.80 | 19.85 | 119,137 | -0.55(-2.68%) |
Jul 24, 2015 | 20.39 | 20.39 | 20.39 | 20.39 | 5,775 | -0.09(-0.42%) |
Jul 23, 2015 | 20.55 | 20.55 | 20.43 | 20.48 | 12,555 | -0.03(-0.17%) |
Jul 22, 2015 | 20.51 | 20.51 | 20.51 | 20.51 | 1,069 | -0.02(-0.08%) |
Jul 21, 2015 | 20.58 | 20.58 | 20.51 | 20.53 | 12,772 | -0.16(-0.76%) |
Jul 20, 2015 | 20.82 | 20.82 | 20.69 | 20.69 | 1,312 | -0.12(-0.58%) |
Jul 17, 2015 | 20.80 | 20.81 | 20.76 | 20.81 | 4,701 | -0.18(-0.84%) |
Jul 16, 2015 | 20.95 | 20.98 | 20.95 | 20.98 | 993 | +0.15(+0.72%) |
Jul 15, 2015 | 20.79 | 20.83 | 20.79 | 20.83 | 1,899 | -0.18(-0.87%) |
Jul 13, 2015 | 21.01 | 21.03 | 21.01 | 21.02 | 23 | +0.11(+0.54%) |
Jul 10, 2015 | 20.93 | 20.93 | 20.90 | 20.90 | 683 | +0.14(+0.67%) |
Jul 09, 2015 | 20.78 | 20.78 | 20.77 | 20.77 | 947 | +0.03(+0.17%) |
Jul 06, 2015 | 20.74 | 20.74 | 20.72 | 20.73 | 213 | -0.08(-0.38%) |
Jul 02, 2015 | 20.83 | 20.81 | 20.81 | 20.81 | 91,615 | -0.01(-0.04%) |
Jul 01, 2015 | 20.84 | 20.84 | 20.82 | 20.82 | 4,455 | +0.04(+0.21%) |
Jun 30, 2015 | 20.86 | 20.86 | 20.77 | 20.77 | 3,566 | -0.07(-0.33%) |
Jun 29, 2015 | 20.91 | 20.91 | 20.80 | 20.84 | 810 | -0.35(-1.64%) |
Jun 26, 2015 | 21.10 | 21.19 | 21.10 | 21.19 | 785 | +0.03(+0.12%) |
Jun 25, 2015 | 21.26 | 21.30 | 21.16 | 21.16 | 75,619 | -0.17(-0.81%) |
Jun 24, 2015 | 21.45 | 21.45 | 21.34 | 21.34 | 15,396 | -0.27(-1.24%) |
Jun 23, 2015 | 21.62 | 21.68 | 21.60 | 21.61 | 4,803 | +0.06(+0.28%) |
Jun 22, 2015 | 21.55 | 21.55 | 21.51 | 21.55 | 979 | +0.04(+0.20%) |
Jun 19, 2015 | 21.49 | 21.52 | 21.43 | 21.50 | 44,011 | -0.04(-0.20%) |
Jun 18, 2015 | 21.45 | 21.60 | 21.45 | 21.55 | 74,393 | +0.12(+0.57%) |
Jun 17, 2015 | 21.52 | 21.52 | 21.33 | 21.42 | 152,747 | +0.03(+0.12%) |
Jun 16, 2015 | 21.40 | 21.42 | 21.39 | 21.40 | 12,237 | -0.13(-0.60%) |
Jun 15, 2015 | 21.55 | 21.55 | 21.53 | 21.53 | 1,555 | -0.10(-0.44%) |
Jun 12, 2015 | 21.67 | 21.67 | 21.58 | 21.62 | 20,993 | -0.21(-0.95%) |
Jun 11, 2015 | 21.86 | 21.86 | 21.83 | 21.83 | 460 | +0.02(+0.08%) |
Jun 10, 2015 | 21.82 | 21.83 | 21.82 | 21.82 | 6,015 | +0.21(+0.96%) |
Jun 09, 2015 | 21.67 | 21.67 | 21.60 | 21.61 | 4,978 | -0.21(-0.95%) |
Jun 05, 2015 | 21.82 | 21.82 | 21.82 | 21.82 | 30,538 | +0.05(+0.24%) |
Jun 04, 2015 | 21.98 | 21.98 | 21.75 | 21.76 | 17,809 | -0.38(-1.72%) |
Jun 02, 2015 | 22.16 | 22.15 | 22.15 | 22.15 | 2,304 | +0.16(+0.71%) |
Jun 01, 2015 | 22.03 | 22.03 | 21.99 | 21.99 | 915 | -0.17(-0.79%) |
May 29, 2015 | 22.16 | 22.16 | 22.16 | 22.16 | 205 | +0.11(+0.52%) |
May 28, 2015 | 22.00 | 22.05 | 22.00 | 22.05 | 1,083 | -0.04(-0.16%) |
May 27, 2015 | 22.08 | 22.08 | 22.08 | 22.08 | 2,996 | +0.24(+1.11%) |
May 26, 2015 | 21.84 | 21.85 | 21.84 | 21.84 | 1,027 | -0.42(-1.87%) |
May 22, 2015 | 22.34 | 22.26 | 22.26 | 22.26 | 9,219 | +0.12(+0.55%) |
May 20, 2015 | 22.13 | 22.14 | 22.13 | 22.14 | 9 | +0.08(+0.35%) |
May 19, 2015 | 22.28 | 22.28 | 22.05 | 22.06 | 5,015 | -0.25(-1.13%) |
May 18, 2015 | 22.32 | 22.32 | 22.31 | 22.31 | 1,103 | -0.02(-0.08%) |
May 15, 2015 | 22.32 | 22.33 | 22.32 | 22.33 | 1,665 | +0.16(+0.74%) |
May 14, 2015 | 22.28 | 22.47 | 22.15 | 22.16 | 16,888 | -0.15(-0.66%) |
May 13, 2015 | 22.34 | 22.34 | 22.27 | 22.31 | 19,647 | -0.03(-0.16%) |
May 12, 2015 | 22.27 | 22.35 | 22.27 | 22.34 | 382 | -0.15(-0.68%) |
May 11, 2015 | 22.41 | 22.50 | 22.41 | 22.50 | 230 | -0.02(-0.10%) |
May 08, 2015 | 22.34 | 22.56 | 22.34 | 22.52 | 970 | +0.30(+1.37%) |
May 07, 2015 | 22.22 | 22.22 | 22.21 | 22.21 | 2,984 | -0.11(-0.51%) |
May 06, 2015 | 22.56 | 22.56 | 22.33 | 22.33 | 706 | -0.67(-2.91%) |
May 05, 2015 | 23.00 | 23.00 | 23.00 | 23.00 | 253 | +0.03(+0.11%) |
May 04, 2015 | 22.93 | 22.98 | 22.93 | 22.97 | 737 | +0.00(+0.00%) |