Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.23 | 21.74 | 21.23 | 21.27 | 4,613,265 | +0.16(+0.76%) |
Jul 30, 2015 | 20.89 | 21.15 | 20.82 | 21.11 | 4,705,808 | +0.11(+0.53%) |
Jul 29, 2015 | 20.81 | 21.11 | 20.76 | 21.00 | 4,061,123 | +0.17(+0.83%) |
Jul 28, 2015 | 20.86 | 20.92 | 20.73 | 20.83 | 5,995,920 | +0.04(+0.20%) |
Jul 27, 2015 | 20.59 | 20.83 | 20.54 | 20.78 | 7,590,331 | +0.15(+0.74%) |
Jul 24, 2015 | 20.78 | 20.83 | 20.62 | 20.63 | 2,424,413 | -0.18(-0.87%) |
Jul 23, 2015 | 20.89 | 20.90 | 20.70 | 20.81 | 4,371,186 | -0.10(-0.50%) |
Jul 22, 2015 | 20.96 | 21.17 | 20.88 | 20.92 | 2,902,422 | -0.06(-0.26%) |
Jul 21, 2015 | 21.14 | 21.22 | 20.88 | 20.97 | 4,267,216 | -0.19(-0.92%) |
Jul 20, 2015 | 21.10 | 21.25 | 21.03 | 21.17 | 3,305,242 | +0.04(+0.20%) |
Jul 17, 2015 | 21.46 | 21.46 | 21.02 | 21.12 | 7,062,212 | -0.33(-1.55%) |
Jul 16, 2015 | 21.32 | 21.66 | 21.30 | 21.46 | 6,197,550 | -0.17(-0.80%) |
Jul 15, 2015 | 21.64 | 21.75 | 21.50 | 21.63 | 3,585,550 | -0.03(-0.16%) |
Jul 14, 2015 | 21.91 | 21.95 | 21.65 | 21.66 | 4,410,869 | -0.27(-1.23%) |
Jul 13, 2015 | 21.80 | 21.96 | 21.69 | 21.93 | 5,109,902 | +0.25(+1.15%) |
Jul 10, 2015 | 21.80 | 21.90 | 21.65 | 21.69 | 3,398,107 | +0.02(+0.10%) |
Jul 09, 2015 | 22.01 | 22.08 | 21.66 | 21.66 | 3,545,307 | -0.21(-0.95%) |
Jul 08, 2015 | 22.10 | 22.16 | 21.79 | 21.87 | 3,291,666 | -0.35(-1.56%) |
Jul 07, 2015 | 22.05 | 22.28 | 21.91 | 22.22 | 4,317,565 | +0.23(+1.04%) |
Jul 06, 2015 | 21.90 | 22.10 | 21.90 | 21.99 | 3,497,168 | -0.08(-0.35%) |
Jul 02, 2015 | 22.28 | 22.07 | 22.07 | 22.07 | 3,288,854 | -0.11(-0.50%) |
Jul 01, 2015 | 21.85 | 22.20 | 21.73 | 22.18 | 3,778,852 | +0.35(+1.59%) |
Jun 30, 2015 | 21.96 | 22.06 | 21.80 | 21.83 | 4,443,889 | -0.02(-0.10%) |
Jun 29, 2015 | 22.16 | 22.25 | 21.83 | 21.85 | 3,205,699 | -0.37(-1.68%) |
Jun 26, 2015 | 22.08 | 22.38 | 22.01 | 22.23 | 4,522,224 | +0.15(+0.66%) |
Jun 25, 2015 | 22.39 | 22.46 | 22.07 | 22.08 | 3,773,104 | -0.27(-1.21%) |
Jun 24, 2015 | 22.39 | 22.55 | 22.30 | 22.35 | 3,804,639 | -0.04(-0.19%) |
Jun 23, 2015 | 22.54 | 22.57 | 22.32 | 22.39 | 3,066,185 | -0.18(-0.80%) |
Jun 22, 2015 | 22.65 | 22.72 | 22.48 | 22.57 | 3,595,053 | +0.00(+0.00%) |
Jun 19, 2015 | 22.66 | 22.68 | 22.49 | 22.57 | 6,932,658 | -0.10(-0.43%) |
Jun 18, 2015 | 22.75 | 22.90 | 22.66 | 22.67 | 8,240,906 | +0.03(+0.12%) |
Jun 17, 2015 | 22.85 | 22.90 | 22.54 | 22.64 | 8,730,571 | -0.20(-0.88%) |
Jun 16, 2015 | 22.25 | 22.94 | 22.25 | 22.84 | 9,788,771 | +0.64(+2.87%) |
Jun 15, 2015 | 22.14 | 22.34 | 22.10 | 22.20 | 4,489,508 | -0.01(-0.06%) |
Jun 12, 2015 | 22.27 | 22.42 | 22.18 | 22.22 | 2,867,613 | -0.08(-0.34%) |
Jun 11, 2015 | 22.12 | 22.35 | 22.09 | 22.30 | 4,822,650 | +0.26(+1.16%) |
Jun 10, 2015 | 21.75 | 22.18 | 21.75 | 22.04 | 4,601,348 | +0.39(+1.79%) |
Jun 09, 2015 | 21.83 | 21.92 | 21.63 | 21.65 | 3,575,262 | -0.19(-0.86%) |
Jun 08, 2015 | 21.82 | 22.06 | 21.79 | 21.84 | 3,377,922 | +0.03(+0.16%) |
Jun 05, 2015 | 21.82 | 22.10 | 21.78 | 21.80 | 5,147,667 | -0.16(-0.73%) |
Jun 04, 2015 | 22.03 | 22.12 | 21.93 | 21.96 | 17,789,142 | -0.11(-0.50%) |
Jun 03, 2015 | 22.30 | 22.30 | 22.07 | 22.07 | 5,228,445 | -0.19(-0.87%) |
Jun 02, 2015 | 22.34 | 22.40 | 22.16 | 22.27 | 5,249,167 | -0.05(-0.25%) |
Jun 01, 2015 | 22.38 | 22.53 | 22.24 | 22.32 | 4,926,552 | -0.04(-0.18%) |
May 29, 2015 | 22.62 | 22.65 | 22.32 | 22.36 | 5,000,430 | -0.27(-1.21%) |
May 28, 2015 | 22.67 | 22.71 | 22.43 | 22.64 | 5,191,673 | -0.03(-0.12%) |
May 27, 2015 | 22.68 | 22.71 | 22.49 | 22.67 | 6,768,108 | +0.03(+0.12%) |
May 26, 2015 | 22.39 | 22.69 | 22.26 | 22.64 | 8,651,828 | +0.16(+0.70%) |
May 22, 2015 | 22.31 | 22.48 | 22.48 | 22.48 | 5,696,537 | +0.10(+0.46%) |
May 21, 2015 | 22.38 | 22.47 | 22.28 | 22.38 | 3,921,987 | -0.06(-0.28%) |
May 20, 2015 | 22.49 | 22.60 | 22.38 | 22.44 | 4,438,827 | +0.01(+0.03%) |
May 19, 2015 | 21.98 | 22.48 | 21.98 | 22.43 | 6,349,827 | +0.41(+1.84%) |
May 18, 2015 | 22.20 | 22.23 | 21.98 | 22.03 | 4,072,778 | -0.19(-0.84%) |
May 15, 2015 | 22.40 | 22.42 | 22.16 | 22.21 | 3,851,880 | -0.13(-0.58%) |
May 14, 2015 | 22.12 | 22.44 | 22.05 | 22.34 | 4,861,301 | +0.34(+1.56%) |
May 13, 2015 | 22.07 | 22.23 | 21.97 | 22.00 | 4,957,536 | +0.05(+0.25%) |
May 12, 2015 | 22.14 | 22.19 | 21.86 | 21.94 | 4,498,127 | -0.30(-1.33%) |
May 11, 2015 | 22.25 | 22.34 | 22.07 | 22.24 | 6,687,868 | -0.10(-0.46%) |
May 08, 2015 | 22.25 | 22.53 | 22.25 | 22.34 | 6,509,482 | +0.34(+1.53%) |
May 07, 2015 | 21.46 | 22.06 | 21.37 | 22.01 | 6,531,896 | +0.60(+2.79%) |
May 06, 2015 | 21.38 | 21.50 | 21.33 | 21.41 | 5,993,291 | +0.03(+0.16%) |
May 05, 2015 | 21.65 | 21.71 | 21.34 | 21.37 | 4,519,033 | -0.32(-1.49%) |
May 04, 2015 | 21.94 | 22.03 | 21.60 | 21.70 | 7,389,704 | -0.29(-1.31%) |