Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.58 | 23.93 | 23.58 | 23.66 | 15,588 | +0.03(+0.13%) |
Jul 30, 2015 | 23.78 | 23.83 | 23.24 | 23.63 | 16,733 | -0.10(-0.42%) |
Jul 29, 2015 | 23.63 | 23.93 | 23.28 | 23.73 | 11,331 | +0.11(+0.47%) |
Jul 28, 2015 | 22.64 | 23.81 | 22.21 | 23.62 | 38,643 | +0.99(+4.37%) |
Jul 27, 2015 | 22.57 | 22.82 | 22.54 | 22.63 | 17,099 | +0.01(+0.04%) |
Jul 24, 2015 | 22.83 | 23.36 | 22.54 | 22.62 | 39,768 | -0.16(-0.70%) |
Jul 23, 2015 | 22.70 | 23.07 | 22.31 | 22.78 | 45,362 | +0.18(+0.80%) |
Jul 22, 2015 | 22.38 | 22.75 | 22.23 | 22.60 | 89,872 | +0.16(+0.71%) |
Jul 21, 2015 | 22.56 | 22.74 | 22.34 | 22.44 | 38,883 | -0.15(-0.66%) |
Jul 20, 2015 | 22.62 | 22.70 | 22.56 | 22.59 | 13,577 | +0.01(+0.04%) |
Jul 17, 2015 | 22.59 | 22.72 | 22.56 | 22.58 | 31,554 | -0.06(-0.27%) |
Jul 16, 2015 | 22.67 | 22.83 | 22.51 | 22.64 | 21,918 | +0.03(+0.13%) |
Jul 15, 2015 | 22.88 | 23.38 | 22.50 | 22.61 | 27,372 | -0.33(-1.44%) |
Jul 14, 2015 | 22.92 | 23.17 | 22.79 | 22.94 | 27,161 | +0.09(+0.39%) |
Jul 13, 2015 | 22.80 | 22.98 | 22.76 | 22.85 | 36,396 | +0.16(+0.71%) |
Jul 10, 2015 | 22.83 | 22.90 | 22.53 | 22.69 | 53,595 | +0.08(+0.35%) |
Jul 09, 2015 | 22.87 | 23.05 | 22.58 | 22.61 | 32,509 | -0.02(-0.09%) |
Jul 08, 2015 | 22.59 | 22.97 | 22.24 | 22.63 | 37,162 | -0.10(-0.44%) |
Jul 07, 2015 | 22.75 | 22.92 | 22.60 | 22.73 | 34,260 | -0.06(-0.26%) |
Jul 06, 2015 | 22.71 | 22.98 | 22.68 | 22.79 | 23,589 | -0.03(-0.13%) |
Jul 02, 2015 | 23.06 | 22.82 | 22.82 | 22.82 | 42,800 | -0.18(-0.78%) |
Jul 01, 2015 | 23.73 | 23.73 | 22.93 | 23.00 | 56,061 | -0.50(-2.13%) |
Jun 30, 2015 | 23.79 | 23.83 | 23.39 | 23.50 | 74,652 | -0.21(-0.89%) |
Jun 29, 2015 | 23.93 | 24.11 | 23.64 | 23.71 | 46,629 | -0.39(-1.62%) |
Jun 26, 2015 | 24.29 | 24.41 | 23.92 | 24.10 | 66,638 | -0.03(-0.12%) |
Jun 25, 2015 | 24.55 | 24.62 | 24.10 | 24.13 | 67,043 | -0.49(-1.99%) |
Jun 24, 2015 | 25.26 | 25.28 | 24.43 | 24.62 | 32,943 | -0.61(-2.42%) |
Jun 23, 2015 | 25.55 | 25.60 | 25.18 | 25.23 | 31,020 | -0.31(-1.21%) |
Jun 22, 2015 | 25.84 | 25.86 | 25.43 | 25.54 | 36,875 | -0.24(-0.93%) |
Jun 19, 2015 | 25.70 | 25.96 | 25.63 | 25.78 | 29,978 | +0.20(+0.78%) |
Jun 18, 2015 | 25.44 | 25.90 | 25.42 | 25.58 | 16,312 | +0.07(+0.27%) |
Jun 17, 2015 | 25.26 | 25.86 | 24.63 | 25.51 | 10,207 | +0.25(+0.99%) |
Jun 16, 2015 | 25.53 | 25.75 | 25.25 | 25.26 | 15,212 | -0.20(-0.79%) |
Jun 15, 2015 | 24.14 | 25.87 | 24.06 | 25.46 | 44,381 | +1.31(+5.42%) |
Jun 12, 2015 | 24.05 | 24.43 | 24.05 | 24.15 | 11,198 | -0.08(-0.33%) |
Jun 11, 2015 | 24.39 | 24.39 | 24.06 | 24.23 | 19,756 | +0.04(+0.17%) |
Jun 10, 2015 | 24.30 | 24.33 | 24.14 | 24.19 | 37,526 | -0.02(-0.08%) |
Jun 09, 2015 | 24.13 | 24.37 | 24.13 | 24.21 | 31,650 | -0.15(-0.62%) |
Jun 08, 2015 | 24.70 | 24.89 | 24.36 | 24.36 | 31,755 | -0.28(-1.14%) |
Jun 05, 2015 | 24.42 | 24.67 | 24.29 | 24.64 | 23,498 | +0.12(+0.49%) |
Jun 04, 2015 | 24.50 | 24.98 | 24.50 | 24.52 | 39,447 | -0.07(-0.28%) |
Jun 03, 2015 | 24.52 | 24.91 | 24.50 | 24.59 | 18,025 | +0.04(+0.16%) |
Jun 02, 2015 | 24.50 | 24.83 | 24.50 | 24.55 | 14,013 | -0.09(-0.37%) |
Jun 01, 2015 | 24.85 | 25.05 | 24.56 | 24.64 | 50,469 | +0.09(+0.37%) |
May 29, 2015 | 24.91 | 25.00 | 24.50 | 24.55 | 40,543 | -0.39(-1.56%) |
May 28, 2015 | 24.50 | 25.00 | 24.48 | 24.94 | 25,677 | +0.53(+2.17%) |
May 27, 2015 | 23.98 | 24.49 | 23.97 | 24.41 | 18,886 | +0.43(+1.79%) |
May 26, 2015 | 23.82 | 24.13 | 23.82 | 23.98 | 21,691 | -0.02(-0.08%) |
May 22, 2015 | 23.66 | 24.00 | 24.00 | 24.00 | 17,900 | -0.09(-0.37%) |
May 21, 2015 | 24.03 | 24.45 | 24.03 | 24.09 | 10,071 | +0.16(+0.67%) |
May 20, 2015 | 23.86 | 24.12 | 23.84 | 23.93 | 9,005 | -0.07(-0.29%) |
May 19, 2015 | 24.00 | 24.00 | 23.85 | 24.00 | 17,473 | -0.13(-0.54%) |
May 18, 2015 | 23.90 | 24.28 | 23.85 | 24.13 | 17,647 | +0.05(+0.21%) |
May 15, 2015 | 24.29 | 24.30 | 23.73 | 24.08 | 34,276 | -0.03(-0.12%) |
May 14, 2015 | 23.94 | 24.34 | 23.92 | 24.11 | 25,484 | +0.12(+0.50%) |
May 13, 2015 | 24.15 | 24.25 | 23.95 | 23.99 | 27,309 | -0.03(-0.12%) |
May 12, 2015 | 24.36 | 24.36 | 23.80 | 24.02 | 24,344 | -0.21(-0.87%) |
May 11, 2015 | 23.87 | 24.64 | 23.86 | 24.23 | 22,216 | +0.20(+0.83%) |
May 08, 2015 | 23.97 | 24.17 | 23.62 | 24.03 | 38,503 | +0.04(+0.17%) |
May 07, 2015 | 24.19 | 24.44 | 23.62 | 23.99 | 36,915 | -0.11(-0.46%) |
May 06, 2015 | 24.48 | 24.48 | 24.04 | 24.10 | 40,675 | -0.40(-1.63%) |
May 05, 2015 | 24.80 | 24.87 | 24.35 | 24.50 | 39,560 | -0.33(-1.33%) |
May 04, 2015 | 25.30 | 25.73 | 24.76 | 24.83 | 24,871 | -0.18(-0.72%) |