Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.24 | 21.32 | 21.12 | 21.16 | 1,365,077 | +0.14(+0.67%) |
Jul 30, 2015 | 20.98 | 21.17 | 20.94 | 21.02 | 915,296 | -0.18(-0.85%) |
Jul 29, 2015 | 21.14 | 21.30 | 21.06 | 21.20 | 1,107,040 | +0.04(+0.19%) |
Jul 28, 2015 | 21.20 | 21.24 | 21.14 | 21.16 | 944,026 | +0.00(+0.00%) |
Jul 27, 2015 | 21.16 | 21.30 | 21.10 | 21.16 | 1,375,241 | -0.08(-0.38%) |
Jul 24, 2015 | 20.90 | 21.29 | 20.85 | 21.24 | 1,606,638 | +0.20(+0.95%) |
Jul 23, 2015 | 21.16 | 21.24 | 21.00 | 21.04 | 3,578,958 | -0.08(-0.38%) |
Jul 22, 2015 | 21.04 | 21.18 | 21.00 | 21.12 | 4,724,840 | -0.12(-0.56%) |
Jul 21, 2015 | 21.34 | 21.44 | 21.22 | 21.24 | 6,100,920 | -0.06(-0.28%) |
Jul 20, 2015 | 21.50 | 21.50 | 21.28 | 21.30 | 2,947,309 | -0.60(-2.74%) |
Jul 17, 2015 | 22.02 | 22.02 | 21.86 | 21.90 | 2,752,742 | -0.22(-0.99%) |
Jul 16, 2015 | 22.12 | 22.19 | 22.10 | 22.12 | 853,678 | -0.08(-0.36%) |
Jul 15, 2015 | 22.18 | 22.22 | 22.10 | 22.20 | 788,302 | -0.14(-0.63%) |
Jul 14, 2015 | 22.38 | 22.40 | 22.30 | 22.34 | 720,232 | -0.06(-0.27%) |
Jul 13, 2015 | 22.26 | 22.42 | 22.26 | 22.40 | 721,936 | -0.08(-0.36%) |
Jul 10, 2015 | 22.44 | 22.54 | 22.38 | 22.48 | 659,702 | +0.02(+0.09%) |
Jul 09, 2015 | 22.54 | 22.56 | 22.42 | 22.46 | 850,477 | +0.04(+0.18%) |
Jul 08, 2015 | 22.46 | 22.53 | 22.40 | 22.42 | 2,462,170 | +0.06(+0.27%) |
Jul 07, 2015 | 22.42 | 22.42 | 22.20 | 22.36 | 1,144,330 | -0.24(-1.06%) |
Jul 06, 2015 | 22.52 | 22.70 | 22.50 | 22.60 | 811,731 | +0.06(+0.27%) |
Jul 02, 2015 | 22.52 | 22.54 | 22.54 | 22.54 | 1,307,800 | -0.06(-0.27%) |
Jul 01, 2015 | 22.62 | 22.68 | 22.56 | 22.60 | 1,391,192 | -0.08(-0.35%) |
Jun 30, 2015 | 22.64 | 22.79 | 22.55 | 22.68 | 1,571,750 | -0.10(-0.44%) |
Jun 29, 2015 | 22.74 | 22.83 | 22.69 | 22.78 | 2,017,492 | +0.08(+0.35%) |
Jun 26, 2015 | 22.62 | 22.72 | 22.60 | 22.70 | 1,085,614 | +0.04(+0.18%) |
Jun 25, 2015 | 22.68 | 22.70 | 22.65 | 22.66 | 1,019,279 | -0.04(-0.18%) |
Jun 24, 2015 | 22.68 | 22.74 | 22.64 | 22.70 | 788,651 | -0.08(-0.35%) |
Jun 23, 2015 | 22.76 | 22.82 | 22.74 | 22.78 | 1,112,002 | -0.12(-0.52%) |
Jun 22, 2015 | 22.96 | 22.97 | 22.85 | 22.90 | 2,096,484 | -0.30(-1.29%) |
Jun 19, 2015 | 23.26 | 23.29 | 23.18 | 23.20 | 849,562 | -0.04(-0.17%) |
Jun 18, 2015 | 23.24 | 23.32 | 23.16 | 23.24 | 2,585,356 | +0.30(+1.31%) |
Jun 17, 2015 | 22.80 | 23.00 | 22.70 | 22.94 | 1,104,746 | +0.10(+0.44%) |
Jun 16, 2015 | 22.80 | 22.88 | 22.74 | 22.84 | 658,187 | -0.08(-0.35%) |
Jun 15, 2015 | 22.86 | 23.02 | 22.82 | 22.92 | 1,050,223 | +0.10(+0.44%) |
Jun 12, 2015 | 22.80 | 22.90 | 22.78 | 22.82 | 558,491 | -0.04(-0.17%) |
Jun 11, 2015 | 22.82 | 22.88 | 22.76 | 22.86 | 817,810 | -0.08(-0.35%) |
Jun 10, 2015 | 23.02 | 23.02 | 22.92 | 22.94 | 955,605 | +0.20(+0.88%) |
Jun 09, 2015 | 22.82 | 22.84 | 22.73 | 22.74 | 606,588 | +0.04(+0.18%) |
Jun 08, 2015 | 22.66 | 22.72 | 22.60 | 22.70 | 1,096,612 | +0.06(+0.27%) |
Jun 05, 2015 | 22.50 | 22.67 | 22.50 | 22.64 | 1,011,584 | -0.12(-0.53%) |
Jun 04, 2015 | 22.76 | 22.81 | 22.68 | 22.76 | 961,978 | -0.16(-0.70%) |
Jun 03, 2015 | 23.02 | 23.06 | 22.80 | 22.92 | 883,771 | -0.16(-0.69%) |
Jun 02, 2015 | 23.08 | 23.11 | 23.02 | 23.08 | 1,395,056 | +0.08(+0.35%) |
Jun 01, 2015 | 23.20 | 23.28 | 22.96 | 23.00 | 1,048,478 | -0.02(-0.09%) |
May 29, 2015 | 23.02 | 23.07 | 22.98 | 23.02 | 1,162,186 | +0.04(+0.17%) |
May 28, 2015 | 22.96 | 23.01 | 22.82 | 22.98 | 847,544 | +0.02(+0.09%) |
May 27, 2015 | 22.94 | 23.00 | 22.91 | 22.96 | 894,613 | +0.00(+0.00%) |
May 26, 2015 | 22.96 | 23.02 | 22.93 | 22.96 | 1,705,532 | -0.34(-1.46%) |
May 22, 2015 | 23.30 | 23.30 | 23.30 | 23.30 | 638,550 | -0.02(-0.09%) |
May 21, 2015 | 23.28 | 23.38 | 23.28 | 23.32 | 1,082,146 | -0.08(-0.34%) |
May 20, 2015 | 23.40 | 23.47 | 23.34 | 23.40 | 1,351,411 | +0.04(+0.17%) |
May 19, 2015 | 23.52 | 23.53 | 23.32 | 23.36 | 971,825 | -0.32(-1.35%) |
May 18, 2015 | 23.74 | 23.78 | 23.64 | 23.68 | 944,824 | +0.00(+0.00%) |
May 15, 2015 | 23.56 | 23.72 | 23.52 | 23.68 | 727,015 | +0.06(+0.25%) |
May 14, 2015 | 23.64 | 23.74 | 23.60 | 23.62 | 928,702 | +0.14(+0.60%) |
May 13, 2015 | 23.32 | 23.58 | 23.32 | 23.48 | 1,373,367 | +0.40(+1.73%) |
May 12, 2015 | 23.02 | 23.12 | 23.00 | 23.08 | 510,371 | +0.20(+0.87%) |
May 11, 2015 | 23.00 | 23.03 | 22.80 | 22.88 | 760,708 | -0.12(-0.52%) |
May 08, 2015 | 23.06 | 23.06 | 22.90 | 23.00 | 571,582 | +0.12(+0.52%) |
May 07, 2015 | 22.96 | 22.99 | 22.84 | 22.88 | 584,909 | -0.18(-0.78%) |
May 06, 2015 | 23.12 | 23.14 | 22.99 | 23.06 | 728,038 | +0.00(+0.00%) |
May 05, 2015 | 23.16 | 23.21 | 23.06 | 23.06 | 1,597,430 | +0.08(+0.35%) |
May 04, 2015 | 23.02 | 23.07 | 22.96 | 22.98 | 695,666 | +0.20(+0.88%) |