Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.81 | 24.04 | 23.64 | 23.73 | 633,338 | +0.02(+0.09%) |
Jul 30, 2015 | 23.60 | 23.79 | 23.49 | 23.71 | 486,670 | +0.03(+0.11%) |
Jul 29, 2015 | 23.77 | 24.00 | 23.66 | 23.68 | 593,097 | -0.16(-0.65%) |
Jul 28, 2015 | 23.82 | 23.86 | 23.56 | 23.83 | 521,287 | +0.15(+0.63%) |
Jul 27, 2015 | 23.84 | 24.17 | 23.58 | 23.68 | 635,479 | -0.09(-0.40%) |
Jul 24, 2015 | 23.63 | 24.02 | 23.63 | 23.78 | 714,377 | +0.15(+0.63%) |
Jul 23, 2015 | 23.00 | 23.77 | 23.00 | 23.63 | 1,426,906 | +0.90(+3.96%) |
Jul 22, 2015 | 22.95 | 23.04 | 22.69 | 22.73 | 929,522 | -0.39(-1.67%) |
Jul 21, 2015 | 23.31 | 23.33 | 23.02 | 23.12 | 439,966 | -0.20(-0.87%) |
Jul 20, 2015 | 23.31 | 23.44 | 23.19 | 23.32 | 483,785 | +0.05(+0.20%) |
Jul 17, 2015 | 23.41 | 23.45 | 23.12 | 23.27 | 570,550 | -0.10(-0.43%) |
Jul 16, 2015 | 23.62 | 23.64 | 23.37 | 23.37 | 421,091 | -0.18(-0.75%) |
Jul 15, 2015 | 23.48 | 23.56 | 23.23 | 23.55 | 567,656 | +0.06(+0.26%) |
Jul 14, 2015 | 23.34 | 23.55 | 23.16 | 23.49 | 548,141 | +0.19(+0.81%) |
Jul 13, 2015 | 23.23 | 23.41 | 23.19 | 23.30 | 510,873 | +0.03(+0.12%) |
Jul 10, 2015 | 23.10 | 23.37 | 23.06 | 23.27 | 692,584 | +0.30(+1.30%) |
Jul 09, 2015 | 23.51 | 23.57 | 22.93 | 22.97 | 763,248 | -0.36(-1.54%) |
Jul 08, 2015 | 23.50 | 23.64 | 23.25 | 23.33 | 481,591 | -0.28(-1.17%) |
Jul 07, 2015 | 23.36 | 23.68 | 23.29 | 23.61 | 661,400 | +0.08(+0.34%) |
Jul 06, 2015 | 23.69 | 23.81 | 23.47 | 23.53 | 848,645 | -0.57(-2.36%) |
Jul 02, 2015 | 23.95 | 24.10 | 24.10 | 24.10 | 1,769,265 | +0.05(+0.23%) |
Jul 01, 2015 | 24.03 | 24.06 | 23.87 | 24.04 | 951,927 | +0.01(+0.06%) |
Jun 30, 2015 | 23.82 | 24.03 | 23.73 | 24.03 | 2,777,808 | +0.22(+0.94%) |
Jun 29, 2015 | 23.71 | 23.85 | 23.64 | 23.81 | 3,411,378 | -0.14(-0.56%) |
Jun 26, 2015 | 23.74 | 23.95 | 23.69 | 23.94 | 676,896 | +0.07(+0.28%) |
Jun 25, 2015 | 23.75 | 24.02 | 23.65 | 23.87 | 685,771 | +0.21(+0.89%) |
Jun 24, 2015 | 23.29 | 23.86 | 23.21 | 23.66 | 1,139,024 | +0.32(+1.36%) |
Jun 23, 2015 | 23.21 | 23.37 | 23.18 | 23.35 | 314,250 | +0.18(+0.79%) |
Jun 22, 2015 | 22.91 | 23.21 | 22.89 | 23.16 | 1,064,683 | +0.35(+1.54%) |
Jun 19, 2015 | 22.93 | 23.10 | 22.74 | 22.81 | 1,083,842 | -0.29(-1.26%) |
Jun 18, 2015 | 23.18 | 23.23 | 23.06 | 23.10 | 644,045 | -0.01(-0.06%) |
Jun 17, 2015 | 22.96 | 23.16 | 22.78 | 23.12 | 486,159 | +0.19(+0.83%) |
Jun 16, 2015 | 23.03 | 23.10 | 22.89 | 22.93 | 408,984 | -0.09(-0.38%) |
Jun 15, 2015 | 22.85 | 23.05 | 22.85 | 23.02 | 533,911 | +0.02(+0.09%) |
Jun 12, 2015 | 22.83 | 23.06 | 22.83 | 23.00 | 381,543 | +0.01(+0.06%) |
Jun 11, 2015 | 22.93 | 23.02 | 22.87 | 22.98 | 429,603 | -0.02(-0.09%) |
Jun 10, 2015 | 23.10 | 23.13 | 22.89 | 23.00 | 448,211 | +0.16(+0.71%) |
Jun 09, 2015 | 22.77 | 22.87 | 22.54 | 22.84 | 480,976 | +0.09(+0.41%) |
Jun 08, 2015 | 22.77 | 22.79 | 22.43 | 22.75 | 686,635 | -0.02(-0.09%) |
Jun 05, 2015 | 22.94 | 23.02 | 22.63 | 22.77 | 468,354 | -0.25(-1.10%) |
Jun 04, 2015 | 22.96 | 23.25 | 22.95 | 23.02 | 417,833 | -0.13(-0.58%) |
Jun 03, 2015 | 23.12 | 23.29 | 23.05 | 23.15 | 493,813 | -0.04(-0.17%) |
Jun 02, 2015 | 22.87 | 23.23 | 22.80 | 23.19 | 576,490 | +0.36(+1.58%) |
Jun 01, 2015 | 22.95 | 22.97 | 22.75 | 22.83 | 444,047 | -0.05(-0.23%) |
May 29, 2015 | 22.99 | 23.06 | 22.72 | 22.89 | 759,747 | -0.25(-1.10%) |
May 28, 2015 | 23.04 | 23.20 | 22.90 | 23.14 | 451,497 | +0.01(+0.06%) |
May 27, 2015 | 23.31 | 23.31 | 22.97 | 23.13 | 506,397 | -0.19(-0.80%) |
May 26, 2015 | 23.45 | 23.49 | 23.19 | 23.31 | 400,161 | -0.27(-1.16%) |
May 22, 2015 | 23.65 | 23.59 | 23.59 | 23.59 | 377,897 | -0.10(-0.42%) |
May 21, 2015 | 23.28 | 23.76 | 23.28 | 23.69 | 485,452 | +0.33(+1.40%) |
May 20, 2015 | 23.27 | 23.54 | 23.24 | 23.36 | 607,674 | +0.15(+0.63%) |
May 19, 2015 | 23.49 | 23.59 | 23.15 | 23.21 | 511,073 | -0.41(-1.75%) |
May 18, 2015 | 23.73 | 23.73 | 23.45 | 23.63 | 597,805 | -0.18(-0.76%) |
May 15, 2015 | 23.69 | 23.88 | 23.60 | 23.81 | 558,189 | +0.04(+0.17%) |
May 14, 2015 | 23.77 | 23.82 | 23.55 | 23.77 | 605,174 | +0.10(+0.42%) |
May 13, 2015 | 23.83 | 23.87 | 23.58 | 23.67 | 549,690 | -0.10(-0.42%) |
May 12, 2015 | 23.92 | 24.02 | 23.67 | 23.77 | 676,195 | -0.17(-0.70%) |
May 11, 2015 | 23.99 | 24.11 | 23.88 | 23.93 | 702,977 | -0.03(-0.11%) |
May 08, 2015 | 24.25 | 24.25 | 23.82 | 23.96 | 765,623 | -0.17(-0.72%) |
May 07, 2015 | 24.37 | 24.37 | 24.04 | 24.13 | 946,603 | -0.21(-0.85%) |
May 06, 2015 | 23.48 | 24.42 | 23.48 | 24.34 | 1,858,987 | +1.08(+4.64%) |
May 05, 2015 | 23.75 | 23.75 | 23.21 | 23.26 | 728,715 | -0.46(-1.94%) |
May 04, 2015 | 23.65 | 23.90 | 23.65 | 23.72 | 560,877 | +0.13(+0.57%) |