Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.34 | 17.73 | 17.32 | 17.45 | 11,347,334 | +0.27(+1.56%) |
Jul 30, 2015 | 17.16 | 17.22 | 17.01 | 17.19 | 9,119,496 | +0.00(+0.00%) |
Jul 29, 2015 | 17.16 | 17.20 | 16.95 | 17.19 | 10,616,121 | -0.04(-0.21%) |
Jul 28, 2015 | 17.29 | 17.37 | 17.08 | 17.22 | 7,341,258 | +0.06(+0.36%) |
Jul 27, 2015 | 17.06 | 17.27 | 16.78 | 17.16 | 9,558,306 | +0.05(+0.32%) |
Jul 24, 2015 | 17.73 | 17.73 | 17.09 | 17.11 | 10,684,776 | -0.57(-3.21%) |
Jul 23, 2015 | 17.83 | 17.91 | 17.64 | 17.67 | 9,618,177 | -0.14(-0.79%) |
Jul 22, 2015 | 18.13 | 18.19 | 17.77 | 17.81 | 7,736,074 | -0.32(-1.78%) |
Jul 21, 2015 | 18.53 | 18.54 | 18.11 | 18.14 | 7,610,052 | -0.48(-2.56%) |
Jul 20, 2015 | 18.88 | 18.92 | 18.59 | 18.61 | 8,995,960 | -0.27(-1.42%) |
Jul 17, 2015 | 18.61 | 19.00 | 18.61 | 18.88 | 14,767,961 | +0.27(+1.48%) |
Jul 16, 2015 | 18.19 | 18.63 | 18.16 | 18.61 | 9,658,522 | +0.50(+2.76%) |
Jul 15, 2015 | 18.22 | 18.24 | 17.96 | 18.11 | 9,134,799 | -0.19(-1.03%) |
Jul 14, 2015 | 18.27 | 18.36 | 18.16 | 18.30 | 7,579,342 | -0.01(-0.07%) |
Jul 13, 2015 | 18.22 | 18.33 | 18.07 | 18.31 | 6,434,575 | +0.15(+0.81%) |
Jul 10, 2015 | 18.20 | 18.33 | 18.08 | 18.16 | 6,039,431 | +0.16(+0.92%) |
Jul 09, 2015 | 18.14 | 18.21 | 17.91 | 18.00 | 7,086,871 | +0.00(+0.00%) |
Jul 08, 2015 | 18.11 | 18.22 | 17.94 | 18.00 | 10,816,199 | -0.24(-1.31%) |
Jul 07, 2015 | 18.02 | 18.27 | 17.84 | 18.23 | 7,423,069 | +0.26(+1.46%) |
Jul 06, 2015 | 17.96 | 18.08 | 17.83 | 17.97 | 8,064,714 | -0.10(-0.54%) |
Jul 02, 2015 | 18.05 | 18.07 | 18.07 | 18.07 | 5,994,030 | +0.02(+0.14%) |
Jul 01, 2015 | 18.00 | 18.08 | 17.93 | 18.05 | 7,804,819 | +0.12(+0.65%) |
Jun 30, 2015 | 18.19 | 18.22 | 17.92 | 17.93 | 8,977,953 | -0.09(-0.51%) |
Jun 29, 2015 | 18.36 | 18.51 | 18.00 | 18.02 | 11,079,649 | -0.28(-1.53%) |
Jun 26, 2015 | 18.28 | 18.45 | 17.87 | 18.30 | 25,457,880 | +0.04(+0.23%) |
Jun 25, 2015 | 19.24 | 19.31 | 18.24 | 18.26 | 27,482,216 | -1.20(-6.15%) |
Jun 24, 2015 | 19.87 | 19.93 | 19.23 | 19.46 | 18,630,428 | -0.41(-2.06%) |
Jun 23, 2015 | 20.00 | 20.15 | 19.83 | 19.86 | 8,308,594 | -0.06(-0.31%) |
Jun 22, 2015 | 19.92 | 20.11 | 19.83 | 19.93 | 5,713,440 | +0.12(+0.59%) |
Jun 19, 2015 | 19.74 | 19.89 | 19.67 | 19.81 | 6,773,507 | +0.06(+0.31%) |
Jun 18, 2015 | 19.68 | 19.83 | 19.68 | 19.75 | 6,118,715 | +0.09(+0.47%) |
Jun 17, 2015 | 19.74 | 19.83 | 19.52 | 19.66 | 5,274,815 | -0.01(-0.03%) |
Jun 16, 2015 | 19.68 | 19.75 | 19.47 | 19.66 | 5,579,436 | -0.09(-0.46%) |
Jun 15, 2015 | 19.80 | 19.80 | 19.60 | 19.75 | 4,891,161 | -0.12(-0.58%) |
Jun 12, 2015 | 19.93 | 20.17 | 19.86 | 19.87 | 5,054,183 | -0.10(-0.52%) |
Jun 11, 2015 | 19.75 | 20.04 | 19.71 | 19.97 | 6,084,563 | +0.29(+1.46%) |
Jun 10, 2015 | 19.57 | 19.83 | 19.57 | 19.69 | 5,230,121 | +0.12(+0.59%) |
Jun 09, 2015 | 19.70 | 19.70 | 19.43 | 19.57 | 5,057,215 | -0.09(-0.47%) |
Jun 08, 2015 | 19.65 | 19.74 | 19.56 | 19.66 | 6,198,840 | +0.02(+0.12%) |
Jun 05, 2015 | 19.98 | 20.00 | 19.64 | 19.64 | 6,352,707 | -0.40(-1.98%) |
Jun 04, 2015 | 20.05 | 20.32 | 19.97 | 20.04 | 7,827,479 | -0.10(-0.48%) |
Jun 03, 2015 | 20.08 | 20.24 | 20.00 | 20.13 | 7,123,394 | +0.02(+0.09%) |
Jun 02, 2015 | 20.04 | 20.21 | 19.96 | 20.11 | 7,539,468 | +0.05(+0.27%) |
Jun 01, 2015 | 20.29 | 20.36 | 20.05 | 20.06 | 7,892,634 | -0.23(-1.11%) |
May 29, 2015 | 20.49 | 20.63 | 20.15 | 20.29 | 8,917,248 | -0.17(-0.84%) |
May 28, 2015 | 20.33 | 20.46 | 20.31 | 20.46 | 6,613,841 | +0.07(+0.35%) |
May 27, 2015 | 20.31 | 20.43 | 20.19 | 20.38 | 5,428,202 | +0.20(+1.01%) |
May 26, 2015 | 20.37 | 20.42 | 20.12 | 20.18 | 6,896,291 | -0.21(-1.03%) |
May 22, 2015 | 20.57 | 20.39 | 20.39 | 20.39 | 8,201,654 | -0.18(-0.88%) |
May 21, 2015 | 20.68 | 20.71 | 20.48 | 20.57 | 7,139,135 | -0.07(-0.32%) |
May 20, 2015 | 20.46 | 20.76 | 20.41 | 20.64 | 7,678,030 | +0.24(+1.18%) |
May 19, 2015 | 20.65 | 20.67 | 20.27 | 20.40 | 8,921,708 | -0.26(-1.28%) |
May 18, 2015 | 20.73 | 20.85 | 20.64 | 20.66 | 4,690,677 | -0.06(-0.29%) |
May 15, 2015 | 20.66 | 20.78 | 20.63 | 20.72 | 4,515,350 | +0.10(+0.47%) |
May 14, 2015 | 20.68 | 20.72 | 20.55 | 20.62 | 4,521,647 | -0.01(-0.03%) |
May 13, 2015 | 20.97 | 21.10 | 20.55 | 20.63 | 8,937,864 | -0.39(-1.86%) |
May 12, 2015 | 20.61 | 21.06 | 20.46 | 21.02 | 7,965,000 | +0.36(+1.74%) |
May 11, 2015 | 20.95 | 20.99 | 20.57 | 20.66 | 7,233,926 | -0.33(-1.57%) |
May 08, 2015 | 21.00 | 21.16 | 20.90 | 20.99 | 5,796,283 | +0.18(+0.87%) |
May 07, 2015 | 20.75 | 21.01 | 20.55 | 20.81 | 6,432,365 | +0.07(+0.35%) |
May 06, 2015 | 21.43 | 21.74 | 20.43 | 20.74 | 15,629,362 | -0.59(-2.76%) |
May 05, 2015 | 21.64 | 21.71 | 21.27 | 21.33 | 6,619,614 | -0.31(-1.42%) |
May 04, 2015 | 21.71 | 21.86 | 21.57 | 21.63 | 4,351,301 | -0.07(-0.33%) |