Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.19 | 21.32 | 21.06 | 21.09 | 12,702,178 | +0.06(+0.30%) |
Jul 30, 2015 | 20.89 | 21.11 | 20.84 | 21.03 | 8,740,698 | +0.06(+0.29%) |
Jul 29, 2015 | 20.80 | 20.99 | 20.66 | 20.97 | 10,411,203 | +0.10(+0.48%) |
Jul 28, 2015 | 20.74 | 20.90 | 20.65 | 20.87 | 14,008,268 | +0.12(+0.57%) |
Jul 27, 2015 | 20.54 | 20.83 | 20.53 | 20.75 | 7,261,763 | +0.24(+1.19%) |
Jul 24, 2015 | 20.41 | 20.61 | 20.40 | 20.51 | 5,277,396 | +0.04(+0.21%) |
Jul 23, 2015 | 20.61 | 20.62 | 20.29 | 20.46 | 9,713,947 | -0.15(-0.71%) |
Jul 22, 2015 | 20.49 | 20.73 | 20.48 | 20.61 | 10,452,124 | +0.13(+0.66%) |
Jul 21, 2015 | 20.68 | 20.75 | 20.40 | 20.48 | 10,778,137 | -0.20(-0.99%) |
Jul 20, 2015 | 20.80 | 20.85 | 20.59 | 20.68 | 11,216,255 | -0.10(-0.48%) |
Jul 17, 2015 | 20.94 | 20.95 | 20.75 | 20.78 | 7,825,340 | -0.16(-0.75%) |
Jul 16, 2015 | 20.61 | 21.04 | 20.61 | 20.94 | 12,361,835 | +0.33(+1.62%) |
Jul 15, 2015 | 20.46 | 20.61 | 20.33 | 20.60 | 6,281,596 | +0.16(+0.76%) |
Jul 14, 2015 | 20.44 | 20.56 | 20.37 | 20.45 | 6,148,874 | +0.00(+0.02%) |
Jul 13, 2015 | 20.45 | 20.53 | 20.31 | 20.44 | 7,089,392 | +0.07(+0.32%) |
Jul 10, 2015 | 20.28 | 20.50 | 20.16 | 20.38 | 7,528,248 | +0.09(+0.45%) |
Jul 09, 2015 | 20.50 | 20.61 | 20.21 | 20.28 | 14,084,425 | -0.15(-0.75%) |
Jul 08, 2015 | 20.53 | 20.63 | 20.44 | 20.44 | 13,515,770 | -0.19(-0.90%) |
Jul 07, 2015 | 20.10 | 20.78 | 20.10 | 20.63 | 15,432,634 | +0.49(+2.41%) |
Jul 06, 2015 | 20.05 | 20.22 | 19.92 | 20.14 | 8,575,479 | +0.05(+0.24%) |
Jul 02, 2015 | 20.09 | 20.09 | 20.09 | 0 | +0.36(+1.82%) | |
Jul 01, 2015 | 19.73 | 19.81 | 19.63 | 19.73 | 9,450,584 | +0.08(+0.41%) |
Jun 30, 2015 | 19.76 | 19.78 | 19.61 | 19.65 | 13,468,728 | -0.03(-0.14%) |
Jun 29, 2015 | 19.59 | 20.01 | 19.59 | 19.68 | 10,027,793 | -0.11(-0.54%) |
Jun 26, 2015 | 19.63 | 19.81 | 19.49 | 19.79 | 8,617,803 | +0.14(+0.72%) |
Jun 25, 2015 | 19.82 | 19.85 | 19.62 | 19.64 | 7,381,321 | -0.11(-0.55%) |
Jun 24, 2015 | 19.93 | 20.03 | 19.75 | 19.75 | 7,877,998 | -0.15(-0.77%) |
Jun 23, 2015 | 20.17 | 20.22 | 19.89 | 19.91 | 8,478,268 | -0.29(-1.46%) |
Jun 22, 2015 | 20.34 | 20.37 | 20.16 | 20.20 | 6,216,711 | -0.04(-0.20%) |
Jun 19, 2015 | 20.50 | 20.55 | 20.24 | 20.24 | 10,481,010 | -0.26(-1.27%) |
Jun 18, 2015 | 20.21 | 20.53 | 20.18 | 20.50 | 10,825,842 | +0.31(+1.55%) |
Jun 17, 2015 | 19.95 | 20.24 | 19.87 | 20.19 | 10,611,831 | +0.23(+1.18%) |
Jun 16, 2015 | 19.87 | 20.00 | 19.77 | 19.95 | 6,283,496 | +0.08(+0.41%) |
Jun 15, 2015 | 19.75 | 19.90 | 19.90 | 19.87 | 7,639,366 | -0.02(-0.12%) |
Jun 12, 2015 | 19.88 | 20.01 | 19.85 | 19.90 | 5,889,572 | -0.09(-0.43%) |
Jun 11, 2015 | 19.97 | 20.04 | 19.87 | 19.98 | 7,237,187 | +0.11(+0.56%) |
Jun 10, 2015 | 19.80 | 19.94 | 19.79 | 19.87 | 13,506,857 | +0.19(+0.95%) |
Jun 09, 2015 | 19.67 | 19.77 | 19.66 | 19.69 | 7,200,829 | +0.01(+0.07%) |
Jun 08, 2015 | 19.78 | 19.82 | 19.67 | 19.67 | 9,138,134 | -0.13(-0.66%) |
Jun 05, 2015 | 19.91 | 19.91 | 19.76 | 19.80 | 12,001,371 | -0.32(-1.59%) |
Jun 04, 2015 | 20.02 | 20.23 | 20.00 | 20.12 | 11,058,479 | +0.03(+0.15%) |
Jun 03, 2015 | 20.39 | 20.53 | 20.04 | 20.09 | 14,239,633 | -0.40(-1.96%) |
Jun 02, 2015 | 20.61 | 20.65 | 20.37 | 20.49 | 12,016,888 | -0.26(-1.27%) |
Jun 01, 2015 | 20.56 | 20.93 | 20.54 | 20.76 | 15,646,371 | +0.24(+1.16%) |
May 29, 2015 | 20.48 | 20.60 | 20.34 | 20.52 | 13,956,298 | +0.01(+0.07%) |
May 28, 2015 | 20.20 | 20.51 | 20.20 | 20.50 | 13,070,409 | +0.29(+1.43%) |
May 27, 2015 | 20.15 | 20.33 | 20.11 | 20.21 | 10,605,456 | +0.11(+0.57%) |
May 26, 2015 | 20.35 | 19.97 | 20.10 | 17,268,836 | -0.24(-1.17%) | |
May 22, 2015 | 20.34 | 20.34 | 20.34 | 0 | +0.01(+0.07%) | |
May 21, 2015 | 20.39 | 20.44 | 20.27 | 20.32 | 6,736,707 | -0.07(-0.35%) |
May 20, 2015 | 20.40 | 20.57 | 20.34 | 20.40 | 9,904,475 | +0.00(+0.01%) |
May 19, 2015 | 20.20 | 20.50 | 20.14 | 20.39 | 7,687,971 | +0.04(+0.21%) |
May 18, 2015 | 20.26 | 20.46 | 20.24 | 20.35 | 9,818,449 | +0.03(+0.16%) |
May 15, 2015 | 20.14 | 20.34 | 20.13 | 20.32 | 14,778,352 | +0.21(+1.05%) |
May 14, 2015 | 20.01 | 20.15 | 19.99 | 20.11 | 9,164,910 | +0.18(+0.88%) |
May 13, 2015 | 19.92 | 20.17 | 19.84 | 19.93 | 11,566,026 | +0.06(+0.29%) |
May 12, 2015 | 19.82 | 19.97 | 19.66 | 19.88 | 10,338,901 | -0.02(-0.10%) |
May 11, 2015 | 20.09 | 20.27 | 19.87 | 19.90 | 10,144,779 | -0.24(-1.19%) |
May 08, 2015 | 20.29 | 20.47 | 19.97 | 20.14 | 12,487,825 | +0.12(+0.61%) |
May 07, 2015 | 20.03 | 20.09 | 19.92 | 20.01 | 10,948,842 | +0.11(+0.57%) |
May 06, 2015 | 19.89 | 20.04 | 19.72 | 19.90 | 15,286,378 | -0.02(-0.12%) |
May 05, 2015 | 20.34 | 20.40 | 19.81 | 19.93 | 15,878,757 | -0.52(-2.54%) |
May 04, 2015 | 20.26 | 20.68 | 20.17 | 20.44 | 15,427,377 | +0.18(+0.86%) |