Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.25 | 22.30 | 21.84 | 21.92 | 632,442 | +0.15(+0.70%) |
Jul 30, 2015 | 21.62 | 21.96 | 21.54 | 21.77 | 848,077 | +0.15(+0.70%) |
Jul 29, 2015 | 21.49 | 21.69 | 21.39 | 21.62 | 798,444 | +0.06(+0.28%) |
Jul 28, 2015 | 21.40 | 21.65 | 21.12 | 21.56 | 519,774 | +0.15(+0.71%) |
Jul 27, 2015 | 21.00 | 21.48 | 21.00 | 21.40 | 493,922 | +0.40(+1.91%) |
Jul 24, 2015 | 21.09 | 21.15 | 20.95 | 21.00 | 430,829 | -0.14(-0.65%) |
Jul 23, 2015 | 21.49 | 21.49 | 21.08 | 21.14 | 387,481 | -0.34(-1.59%) |
Jul 22, 2015 | 21.47 | 21.61 | 21.44 | 21.48 | 252,204 | +0.01(+0.04%) |
Jul 21, 2015 | 21.77 | 21.88 | 21.43 | 21.47 | 340,598 | -0.30(-1.39%) |
Jul 20, 2015 | 22.03 | 22.03 | 21.71 | 21.78 | 336,713 | -0.26(-1.17%) |
Jul 17, 2015 | 22.31 | 22.35 | 22.00 | 22.03 | 492,415 | -0.32(-1.43%) |
Jul 16, 2015 | 22.27 | 22.54 | 22.19 | 22.35 | 1,001,348 | +0.68(+3.15%) |
Jul 15, 2015 | 21.59 | 21.71 | 21.30 | 21.67 | 746,438 | +0.09(+0.42%) |
Jul 14, 2015 | 21.44 | 21.59 | 21.32 | 21.58 | 667,920 | +0.11(+0.53%) |
Jul 13, 2015 | 21.52 | 21.96 | 21.35 | 21.46 | 476,061 | -0.05(-0.25%) |
Jul 10, 2015 | 21.49 | 21.66 | 21.35 | 21.52 | 402,284 | +0.11(+0.50%) |
Jul 09, 2015 | 22.06 | 22.06 | 21.39 | 21.41 | 637,221 | -0.49(-2.25%) |
Jul 08, 2015 | 21.74 | 22.05 | 21.71 | 21.90 | 916,654 | +0.00(+0.00%) |
Jul 07, 2015 | 21.31 | 22.00 | 21.31 | 21.90 | 724,574 | +0.66(+3.11%) |
Jul 06, 2015 | 21.12 | 21.45 | 21.12 | 21.24 | 328,254 | +0.13(+0.61%) |
Jul 02, 2015 | 21.08 | 21.12 | 21.12 | 21.12 | 282,020 | +0.20(+0.94%) |
Jul 01, 2015 | 20.98 | 21.17 | 20.77 | 20.92 | 824,700 | +0.02(+0.11%) |
Jun 30, 2015 | 21.17 | 21.18 | 20.85 | 20.90 | 888,620 | -0.11(-0.54%) |
Jun 29, 2015 | 21.05 | 21.35 | 20.97 | 21.01 | 497,190 | -0.09(-0.43%) |
Jun 26, 2015 | 21.24 | 21.30 | 20.96 | 21.10 | 1,010,045 | -0.04(-0.18%) |
Jun 25, 2015 | 21.42 | 21.42 | 21.01 | 21.14 | 663,908 | -0.24(-1.10%) |
Jun 24, 2015 | 21.58 | 21.72 | 21.37 | 21.37 | 481,886 | -0.24(-1.12%) |
Jun 23, 2015 | 21.72 | 21.72 | 21.37 | 21.62 | 686,291 | +0.03(+0.14%) |
Jun 22, 2015 | 21.62 | 21.77 | 21.49 | 21.59 | 594,342 | +0.00(+0.00%) |
Jun 19, 2015 | 21.55 | 21.65 | 21.42 | 21.59 | 1,333,701 | +0.04(+0.18%) |
Jun 18, 2015 | 21.22 | 21.62 | 21.10 | 21.55 | 1,306,563 | +0.59(+2.82%) |
Jun 17, 2015 | 21.05 | 21.18 | 20.77 | 20.96 | 810,194 | -0.02(-0.11%) |
Jun 16, 2015 | 20.80 | 20.99 | 20.67 | 20.98 | 644,390 | +0.13(+0.62%) |
Jun 15, 2015 | 20.86 | 20.90 | 20.30 | 20.85 | 579,408 | -0.13(-0.61%) |
Jun 12, 2015 | 21.24 | 21.34 | 20.93 | 20.98 | 372,321 | -0.33(-1.53%) |
Jun 11, 2015 | 21.38 | 21.44 | 21.16 | 21.30 | 357,653 | +0.08(+0.38%) |
Jun 10, 2015 | 20.96 | 21.38 | 20.96 | 21.23 | 590,790 | +0.28(+1.33%) |
Jun 09, 2015 | 21.20 | 21.26 | 20.92 | 20.95 | 311,789 | -0.25(-1.17%) |
Jun 08, 2015 | 21.38 | 21.50 | 21.17 | 21.20 | 337,771 | -0.16(-0.74%) |
Jun 05, 2015 | 21.48 | 21.80 | 21.23 | 21.35 | 466,302 | -0.31(-1.42%) |
Jun 04, 2015 | 21.96 | 22.16 | 21.62 | 21.66 | 403,795 | -0.45(-2.04%) |
Jun 03, 2015 | 22.20 | 22.38 | 21.95 | 22.11 | 393,164 | -0.11(-0.47%) |
Jun 02, 2015 | 22.39 | 22.39 | 22.03 | 22.22 | 647,714 | -0.33(-1.47%) |
Jun 01, 2015 | 22.72 | 22.78 | 22.43 | 22.55 | 378,131 | -0.08(-0.33%) |
May 29, 2015 | 22.67 | 22.81 | 22.47 | 22.62 | 842,577 | -0.09(-0.40%) |
May 28, 2015 | 22.56 | 22.72 | 22.41 | 22.72 | 434,729 | +0.11(+0.50%) |
May 27, 2015 | 22.42 | 22.66 | 22.39 | 22.60 | 416,828 | +0.15(+0.67%) |
May 26, 2015 | 22.63 | 22.70 | 22.32 | 22.45 | 536,666 | -0.30(-1.32%) |
May 22, 2015 | 22.99 | 22.75 | 22.75 | 22.75 | 329,742 | -0.26(-1.11%) |
May 21, 2015 | 23.16 | 23.26 | 22.90 | 23.01 | 368,592 | -0.19(-0.81%) |
May 20, 2015 | 23.29 | 23.41 | 23.17 | 23.20 | 426,785 | -0.08(-0.36%) |
May 19, 2015 | 23.35 | 23.49 | 23.17 | 23.28 | 523,963 | -0.17(-0.71%) |
May 18, 2015 | 23.29 | 23.56 | 23.17 | 23.45 | 548,240 | +0.11(+0.45%) |
May 15, 2015 | 23.11 | 23.43 | 22.97 | 23.34 | 578,805 | +0.29(+1.24%) |
May 14, 2015 | 22.69 | 23.06 | 22.59 | 23.05 | 447,072 | +0.50(+2.24%) |
May 13, 2015 | 22.68 | 22.74 | 22.49 | 22.55 | 554,159 | -0.12(-0.53%) |
May 12, 2015 | 22.56 | 22.72 | 22.11 | 22.67 | 511,572 | +0.03(+0.13%) |
May 11, 2015 | 22.18 | 22.80 | 22.10 | 22.64 | 728,908 | +0.35(+1.59%) |
May 08, 2015 | 22.66 | 22.81 | 21.89 | 22.29 | 623,578 | -0.18(-0.80%) |
May 07, 2015 | 22.44 | 23.04 | 22.26 | 22.47 | 382,922 | +0.18(+0.81%) |
May 06, 2015 | 22.22 | 22.32 | 21.98 | 22.29 | 438,862 | +0.08(+0.37%) |
May 05, 2015 | 22.73 | 22.83 | 21.99 | 22.20 | 669,792 | -0.60(-2.64%) |
May 04, 2015 | 22.90 | 23.28 | 22.76 | 22.81 | 326,038 | -0.11(-0.49%) |