Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.96 | 23.28 | 22.88 | 23.14 | 403,759 | +0.35(+1.52%) |
Jul 30, 2015 | 22.81 | 22.98 | 22.64 | 22.79 | 271,963 | -0.10(-0.44%) |
Jul 29, 2015 | 22.70 | 23.11 | 22.25 | 22.89 | 890,204 | +0.09(+0.41%) |
Jul 28, 2015 | 22.76 | 22.84 | 22.57 | 22.80 | 504,225 | +0.03(+0.13%) |
Jul 27, 2015 | 22.66 | 22.85 | 22.54 | 22.77 | 627,997 | +0.08(+0.35%) |
Jul 24, 2015 | 22.50 | 22.80 | 22.49 | 22.69 | 453,716 | +0.04(+0.19%) |
Jul 23, 2015 | 22.97 | 22.97 | 22.53 | 22.64 | 464,415 | -0.31(-1.36%) |
Jul 22, 2015 | 22.78 | 23.01 | 22.78 | 22.96 | 755,567 | +0.15(+0.67%) |
Jul 21, 2015 | 22.86 | 22.99 | 22.79 | 22.80 | 1,036,689 | -0.05(-0.22%) |
Jul 20, 2015 | 22.74 | 22.88 | 22.64 | 22.85 | 274,148 | +0.07(+0.32%) |
Jul 17, 2015 | 22.78 | 22.98 | 22.70 | 22.78 | 323,284 | -0.05(-0.22%) |
Jul 16, 2015 | 22.60 | 22.88 | 22.60 | 22.83 | 293,006 | +0.35(+1.54%) |
Jul 15, 2015 | 22.53 | 22.67 | 22.36 | 22.49 | 470,102 | -0.09(-0.42%) |
Jul 14, 2015 | 22.60 | 22.72 | 22.46 | 22.58 | 360,718 | +0.00(+0.00%) |
Jul 13, 2015 | 22.74 | 22.87 | 22.48 | 22.58 | 348,759 | +0.04(+0.16%) |
Jul 10, 2015 | 22.30 | 22.65 | 22.17 | 22.54 | 555,222 | +0.27(+1.23%) |
Jul 09, 2015 | 22.58 | 22.60 | 22.26 | 22.27 | 429,061 | -0.16(-0.71%) |
Jul 08, 2015 | 22.24 | 22.60 | 22.18 | 22.43 | 615,787 | +0.00(+0.00%) |
Jul 07, 2015 | 22.17 | 22.60 | 22.17 | 22.43 | 966,901 | +0.36(+1.64%) |
Jul 06, 2015 | 21.78 | 22.08 | 21.75 | 22.07 | 931,108 | +0.28(+1.30%) |
Jul 02, 2015 | 21.83 | 21.78 | 21.78 | 21.78 | 779,573 | +0.34(+1.59%) |
Jul 01, 2015 | 21.13 | 21.46 | 21.04 | 21.44 | 572,960 | +0.38(+1.82%) |
Jun 30, 2015 | 21.24 | 21.26 | 21.02 | 21.06 | 497,021 | -0.05(-0.24%) |
Jun 29, 2015 | 21.48 | 21.69 | 21.10 | 21.11 | 509,751 | -0.43(-2.01%) |
Jun 26, 2015 | 21.40 | 21.60 | 21.26 | 21.55 | 758,706 | +0.17(+0.78%) |
Jun 25, 2015 | 21.57 | 21.60 | 21.36 | 21.38 | 355,694 | -0.21(-0.96%) |
Jun 24, 2015 | 21.81 | 21.93 | 21.57 | 21.59 | 365,572 | -0.20(-0.92%) |
Jun 23, 2015 | 21.99 | 22.02 | 21.71 | 21.79 | 541,918 | -0.29(-1.30%) |
Jun 22, 2015 | 22.23 | 22.30 | 22.04 | 22.07 | 548,694 | -0.06(-0.26%) |
Jun 19, 2015 | 22.23 | 22.29 | 21.97 | 22.13 | 1,683,511 | -0.03(-0.13%) |
Jun 18, 2015 | 21.91 | 22.25 | 21.91 | 22.16 | 494,242 | +0.34(+1.55%) |
Jun 17, 2015 | 21.92 | 21.95 | 21.68 | 21.82 | 733,535 | -0.06(-0.26%) |
Jun 16, 2015 | 21.78 | 21.92 | 21.64 | 21.88 | 337,669 | +0.14(+0.66%) |
Jun 15, 2015 | 21.87 | 21.87 | 21.67 | 21.74 | 344,580 | -0.20(-0.92%) |
Jun 12, 2015 | 21.85 | 21.94 | 21.81 | 21.94 | 423,136 | +0.06(+0.26%) |
Jun 11, 2015 | 21.87 | 21.97 | 21.83 | 21.88 | 282,854 | +0.11(+0.53%) |
Jun 10, 2015 | 21.58 | 21.96 | 21.54 | 21.77 | 322,812 | +0.19(+0.90%) |
Jun 09, 2015 | 21.72 | 21.80 | 21.49 | 21.57 | 255,234 | -0.19(-0.89%) |
Jun 08, 2015 | 21.79 | 21.85 | 21.66 | 21.77 | 230,445 | +0.00(+0.00%) |
Jun 05, 2015 | 21.79 | 21.89 | 21.41 | 21.77 | 315,318 | -0.18(-0.82%) |
Jun 04, 2015 | 22.05 | 22.18 | 21.95 | 21.95 | 713,766 | -0.17(-0.75%) |
Jun 03, 2015 | 22.43 | 22.56 | 22.03 | 22.11 | 587,099 | -0.34(-1.53%) |
Jun 02, 2015 | 22.45 | 22.49 | 22.23 | 22.46 | 334,184 | -0.11(-0.48%) |
Jun 01, 2015 | 22.12 | 22.66 | 22.12 | 22.56 | 398,923 | +0.30(+1.35%) |
May 29, 2015 | 22.55 | 22.59 | 22.20 | 22.26 | 773,412 | -0.28(-1.24%) |
May 28, 2015 | 22.58 | 22.70 | 22.49 | 22.54 | 566,402 | -0.02(-0.10%) |
May 27, 2015 | 22.46 | 22.60 | 22.30 | 22.56 | 381,044 | +0.20(+0.90%) |
May 26, 2015 | 22.44 | 22.57 | 22.18 | 22.36 | 478,767 | -0.14(-0.61%) |
May 22, 2015 | 22.37 | 22.50 | 22.50 | 22.50 | 355,190 | +0.02(+0.10%) |
May 21, 2015 | 22.67 | 22.78 | 22.40 | 22.48 | 479,476 | -0.14(-0.63%) |
May 20, 2015 | 22.70 | 22.77 | 22.53 | 22.62 | 327,515 | -0.01(-0.03%) |
May 19, 2015 | 22.61 | 22.68 | 22.48 | 22.63 | 326,677 | -0.05(-0.22%) |
May 18, 2015 | 22.53 | 22.69 | 22.43 | 22.68 | 307,018 | +0.01(+0.06%) |
May 15, 2015 | 22.58 | 22.72 | 22.38 | 22.66 | 274,081 | +0.17(+0.73%) |
May 14, 2015 | 22.07 | 22.51 | 22.07 | 22.50 | 270,542 | +0.49(+2.22%) |
May 13, 2015 | 22.43 | 22.59 | 22.00 | 22.01 | 418,388 | -0.31(-1.38%) |
May 12, 2015 | 22.11 | 22.42 | 21.95 | 22.32 | 378,541 | +0.11(+0.48%) |
May 11, 2015 | 22.44 | 22.63 | 22.18 | 22.21 | 486,596 | -0.29(-1.28%) |
May 08, 2015 | 22.56 | 22.91 | 22.49 | 22.50 | 542,794 | +0.19(+0.87%) |
May 07, 2015 | 22.01 | 22.35 | 21.89 | 22.30 | 350,063 | +0.34(+1.57%) |
May 06, 2015 | 21.92 | 22.08 | 21.74 | 21.96 | 612,637 | +0.06(+0.30%) |
May 05, 2015 | 22.27 | 22.33 | 21.86 | 21.90 | 722,265 | -0.47(-2.09%) |
May 04, 2015 | 22.47 | 22.62 | 22.36 | 22.36 | 622,841 | -0.01(-0.06%) |