Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.19 | 21.31 | 21.06 | 21.09 | 12,705,037 | +0.06(+0.30%) |
Jul 30, 2015 | 20.89 | 21.11 | 20.84 | 21.02 | 8,742,665 | +0.06(+0.29%) |
Jul 29, 2015 | 20.79 | 20.98 | 20.65 | 20.96 | 10,413,546 | +0.10(+0.48%) |
Jul 28, 2015 | 20.73 | 20.90 | 20.65 | 20.86 | 14,011,420 | +0.12(+0.57%) |
Jul 27, 2015 | 20.53 | 20.82 | 20.53 | 20.75 | 7,263,397 | +0.24(+1.19%) |
Jul 24, 2015 | 20.41 | 20.61 | 20.40 | 20.50 | 5,278,584 | +0.04(+0.21%) |
Jul 23, 2015 | 20.60 | 20.61 | 20.29 | 20.46 | 9,716,133 | -0.15(-0.71%) |
Jul 22, 2015 | 20.48 | 20.73 | 20.47 | 20.60 | 10,454,477 | +0.13(+0.66%) |
Jul 21, 2015 | 20.67 | 20.74 | 20.40 | 20.47 | 10,780,562 | -0.20(-0.99%) |
Jul 20, 2015 | 20.79 | 20.84 | 20.58 | 20.67 | 11,218,779 | -0.10(-0.48%) |
Jul 17, 2015 | 20.93 | 20.95 | 20.74 | 20.78 | 7,827,101 | -0.16(-0.75%) |
Jul 16, 2015 | 20.60 | 21.03 | 20.60 | 20.93 | 12,364,617 | +0.33(+1.62%) |
Jul 15, 2015 | 20.45 | 20.60 | 20.33 | 20.60 | 6,283,009 | +0.16(+0.76%) |
Jul 14, 2015 | 20.44 | 20.55 | 20.37 | 20.44 | 6,150,258 | +0.00(+0.02%) |
Jul 13, 2015 | 20.45 | 20.53 | 20.31 | 20.44 | 7,090,987 | +0.07(+0.32%) |
Jul 10, 2015 | 20.27 | 20.50 | 20.15 | 20.37 | 7,529,942 | +0.09(+0.45%) |
Jul 09, 2015 | 20.50 | 20.61 | 20.21 | 20.28 | 14,087,595 | -0.15(-0.76%) |
Jul 08, 2015 | 20.52 | 20.63 | 20.43 | 20.43 | 13,518,812 | -0.19(-0.90%) |
Jul 07, 2015 | 20.09 | 20.77 | 20.09 | 20.62 | 15,436,107 | +0.49(+2.41%) |
Jul 06, 2015 | 20.05 | 20.22 | 19.91 | 20.14 | 8,577,409 | +0.05(+0.24%) |
Jul 02, 2015 | 20.09 | 20.09 | 20.09 | 0 | +0.36(+1.82%) | |
Jul 01, 2015 | 19.72 | 19.80 | 19.63 | 19.73 | 9,452,710 | +0.08(+0.41%) |
Jun 30, 2015 | 19.76 | 19.77 | 19.60 | 19.65 | 13,471,759 | -0.03(-0.14%) |
Jun 29, 2015 | 19.58 | 20.01 | 19.58 | 19.68 | 10,030,050 | -0.11(-0.54%) |
Jun 26, 2015 | 19.62 | 19.80 | 19.49 | 19.78 | 8,619,742 | +0.14(+0.72%) |
Jun 25, 2015 | 19.81 | 19.85 | 19.61 | 19.64 | 7,382,982 | -0.11(-0.55%) |
Jun 24, 2015 | 19.93 | 20.03 | 19.75 | 19.75 | 7,879,771 | -0.15(-0.77%) |
Jun 23, 2015 | 20.16 | 20.22 | 19.89 | 19.90 | 8,480,176 | -0.29(-1.46%) |
Jun 22, 2015 | 20.34 | 20.36 | 20.15 | 20.20 | 6,218,110 | -0.04(-0.20%) |
Jun 19, 2015 | 20.49 | 20.54 | 20.24 | 20.24 | 10,483,369 | -0.26(-1.27%) |
Jun 18, 2015 | 20.20 | 20.52 | 20.17 | 20.50 | 10,828,279 | +0.31(+1.55%) |
Jun 17, 2015 | 19.94 | 20.24 | 19.86 | 20.18 | 10,614,219 | +0.23(+1.18%) |
Jun 16, 2015 | 19.87 | 20.00 | 19.76 | 19.95 | 6,284,910 | +0.08(+0.41%) |
Jun 15, 2015 | 19.74 | 19.89 | 19.89 | 19.87 | 7,641,085 | -0.02(-0.12%) |
Jun 12, 2015 | 19.88 | 20.01 | 19.85 | 19.89 | 5,890,897 | -0.09(-0.43%) |
Jun 11, 2015 | 19.97 | 20.03 | 19.87 | 19.98 | 7,238,815 | +0.11(+0.56%) |
Jun 10, 2015 | 19.80 | 19.94 | 19.78 | 19.87 | 13,509,896 | +0.19(+0.95%) |
Jun 09, 2015 | 19.67 | 19.77 | 19.66 | 19.68 | 7,202,450 | +0.01(+0.07%) |
Jun 08, 2015 | 19.78 | 19.82 | 19.66 | 19.67 | 9,140,190 | -0.13(-0.66%) |
Jun 05, 2015 | 19.91 | 19.91 | 19.75 | 19.80 | 12,004,071 | -0.32(-1.59%) |
Jun 04, 2015 | 20.02 | 20.22 | 19.99 | 20.12 | 11,060,968 | +0.03(+0.15%) |
Jun 03, 2015 | 20.39 | 20.53 | 20.04 | 20.09 | 14,242,837 | -0.40(-1.96%) |
Jun 02, 2015 | 20.60 | 20.64 | 20.37 | 20.49 | 12,019,593 | -0.26(-1.26%) |
Jun 01, 2015 | 20.55 | 20.92 | 20.53 | 20.75 | 15,649,892 | +0.24(+1.16%) |
May 29, 2015 | 20.47 | 20.60 | 20.33 | 20.51 | 13,959,438 | +0.01(+0.07%) |
May 28, 2015 | 20.19 | 20.51 | 20.19 | 20.50 | 13,073,351 | +0.29(+1.43%) |
May 27, 2015 | 20.14 | 20.32 | 20.11 | 20.21 | 10,607,843 | +0.11(+0.57%) |
May 26, 2015 | 20.34 | 19.97 | 20.10 | 17,272,724 | -0.24(-1.17%) | |
May 22, 2015 | 20.33 | 20.33 | 20.33 | 0 | +0.01(+0.07%) | |
May 21, 2015 | 20.39 | 20.44 | 20.26 | 20.32 | 6,738,224 | -0.07(-0.35%) |
May 20, 2015 | 20.39 | 20.57 | 20.34 | 20.39 | 9,906,705 | +0.00(+0.01%) |
May 19, 2015 | 20.20 | 20.50 | 20.13 | 20.39 | 7,689,702 | +0.04(+0.21%) |
May 18, 2015 | 20.26 | 20.46 | 20.24 | 20.35 | 9,820,659 | +0.03(+0.16%) |
May 15, 2015 | 20.14 | 20.33 | 20.13 | 20.32 | 14,781,679 | +0.21(+1.05%) |
May 14, 2015 | 20.01 | 20.14 | 19.98 | 20.11 | 9,166,973 | +0.18(+0.88%) |
May 13, 2015 | 19.92 | 20.17 | 19.84 | 19.93 | 11,568,629 | +0.06(+0.29%) |
May 12, 2015 | 19.81 | 19.96 | 19.66 | 19.87 | 10,341,228 | -0.02(-0.10%) |
May 11, 2015 | 20.09 | 20.26 | 19.86 | 19.89 | 10,147,063 | -0.24(-1.19%) |
May 08, 2015 | 20.28 | 20.46 | 19.97 | 20.13 | 12,490,637 | +0.12(+0.61%) |
May 07, 2015 | 20.02 | 20.08 | 19.91 | 20.01 | 10,951,307 | +0.11(+0.57%) |
May 06, 2015 | 19.89 | 20.04 | 19.71 | 19.90 | 15,289,820 | -0.02(-0.12%) |
May 05, 2015 | 20.33 | 20.39 | 19.80 | 19.92 | 15,882,332 | -0.52(-2.54%) |
May 04, 2015 | 20.26 | 20.67 | 20.17 | 20.44 | 15,430,850 | +0.17(+0.86%) |