Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.12 | 21.52 | 20.86 | 21.16 | 1,991,332 | +0.18(+0.87%) |
Jul 30, 2015 | 20.85 | 21.07 | 20.50 | 20.98 | 1,749,564 | +0.09(+0.43%) |
Jul 29, 2015 | 20.90 | 20.98 | 20.44 | 20.89 | 2,060,464 | +0.04(+0.18%) |
Jul 28, 2015 | 20.59 | 20.88 | 20.22 | 20.85 | 2,326,448 | +0.43(+2.09%) |
Jul 27, 2015 | 20.61 | 20.62 | 20.20 | 20.43 | 3,853,132 | -0.35(-1.67%) |
Jul 24, 2015 | 21.20 | 21.36 | 20.70 | 20.77 | 2,025,432 | -0.51(-2.40%) |
Jul 23, 2015 | 21.34 | 21.55 | 21.14 | 21.28 | 1,658,460 | -0.07(-0.33%) |
Jul 22, 2015 | 21.01 | 21.45 | 21.01 | 21.35 | 1,909,720 | +0.22(+1.04%) |
Jul 21, 2015 | 20.87 | 21.15 | 20.64 | 21.13 | 2,669,760 | +0.26(+1.26%) |
Jul 20, 2015 | 21.05 | 21.08 | 20.78 | 20.87 | 1,632,748 | -0.08(-0.37%) |
Jul 17, 2015 | 20.93 | 21.02 | 20.73 | 20.95 | 1,483,704 | +0.03(+0.14%) |
Jul 16, 2015 | 20.50 | 20.96 | 20.32 | 20.92 | 3,879,568 | +0.69(+3.41%) |
Jul 15, 2015 | 20.59 | 20.65 | 20.15 | 20.23 | 2,605,680 | -0.34(-1.64%) |
Jul 14, 2015 | 20.52 | 20.75 | 20.45 | 20.57 | 2,164,304 | +0.06(+0.30%) |
Jul 13, 2015 | 20.57 | 20.78 | 20.41 | 20.50 | 3,139,464 | +0.14(+0.69%) |
Jul 10, 2015 | 20.26 | 20.39 | 20.14 | 20.36 | 3,603,252 | +0.32(+1.61%) |
Jul 09, 2015 | 20.04 | 20.20 | 19.99 | 20.04 | 3,570,156 | +0.16(+0.82%) |
Jul 08, 2015 | 20.41 | 20.41 | 19.76 | 19.88 | 3,269,572 | -0.39(-1.92%) |
Jul 07, 2015 | 19.99 | 20.29 | 19.50 | 20.27 | 4,694,152 | +0.34(+1.71%) |
Jul 06, 2015 | 19.70 | 20.10 | 19.50 | 19.93 | 9,198,348 | +0.09(+0.44%) |
Jul 02, 2015 | 20.02 | 19.84 | 19.84 | 19.84 | 3,665,200 | -0.10(-0.51%) |
Jul 01, 2015 | 20.14 | 20.35 | 19.83 | 19.94 | 4,465,192 | -0.05(-0.26%) |
Jun 30, 2015 | 19.98 | 20.06 | 19.84 | 20.00 | 5,130,984 | +0.22(+1.11%) |
Jun 29, 2015 | 19.62 | 20.14 | 19.48 | 19.77 | 5,771,216 | -0.12(-0.63%) |
Jun 26, 2015 | 19.54 | 20.00 | 19.39 | 19.90 | 41,548,640 | +0.46(+2.37%) |
Jun 25, 2015 | 19.38 | 19.54 | 19.25 | 19.44 | 3,300,492 | +0.17(+0.86%) |
Jun 24, 2015 | 19.49 | 19.52 | 19.19 | 19.27 | 3,221,320 | -0.21(-1.07%) |
Jun 23, 2015 | 19.45 | 19.50 | 19.31 | 19.48 | 2,834,248 | +0.03(+0.15%) |
Jun 22, 2015 | 19.59 | 19.59 | 19.26 | 19.45 | 2,588,580 | +0.05(+0.24%) |
Jun 19, 2015 | 19.41 | 19.50 | 19.22 | 19.41 | 3,559,220 | +0.05(+0.28%) |
Jun 18, 2015 | 18.75 | 19.42 | 18.75 | 19.35 | 3,752,468 | +0.61(+3.24%) |
Jun 17, 2015 | 18.27 | 18.87 | 18.25 | 18.74 | 3,311,404 | +0.54(+2.99%) |
Jun 16, 2015 | 18.00 | 18.33 | 17.95 | 18.20 | 1,952,848 | +0.11(+0.58%) |
Jun 15, 2015 | 17.85 | 18.12 | 17.50 | 18.09 | 2,807,692 | -0.02(-0.10%) |
Jun 12, 2015 | 18.34 | 18.34 | 18.02 | 18.11 | 2,650,428 | -0.24(-1.29%) |
Jun 11, 2015 | 18.07 | 18.38 | 17.99 | 18.35 | 1,637,624 | +0.30(+1.69%) |
Jun 10, 2015 | 17.86 | 18.12 | 17.65 | 18.04 | 2,176,476 | +0.32(+1.79%) |
Jun 09, 2015 | 17.97 | 17.93 | 17.50 | 17.73 | 2,444,284 | -0.21(-1.17%) |
Jun 08, 2015 | 18.21 | 18.21 | 17.89 | 17.93 | 1,967,880 | -0.22(-1.20%) |
Jun 05, 2015 | 17.99 | 18.22 | 17.86 | 18.15 | 2,479,160 | +0.19(+1.04%) |
Jun 04, 2015 | 18.03 | 18.10 | 17.65 | 17.96 | 2,609,444 | -0.16(-0.86%) |
Jun 03, 2015 | 18.23 | 18.25 | 17.96 | 18.12 | 1,814,008 | -0.03(-0.15%) |
Jun 02, 2015 | 18.01 | 18.35 | 17.88 | 18.15 | 1,924,532 | +0.06(+0.33%) |
Jun 01, 2015 | 17.90 | 18.25 | 17.80 | 18.09 | 2,265,056 | +0.16(+0.88%) |
May 29, 2015 | 17.75 | 18.18 | 17.69 | 17.93 | 2,819,704 | +0.11(+0.63%) |
May 28, 2015 | 17.86 | 17.95 | 17.59 | 17.82 | 2,720,404 | -0.09(-0.52%) |
May 27, 2015 | 17.16 | 17.93 | 17.05 | 17.91 | 3,388,848 | +0.75(+4.36%) |
May 26, 2015 | 17.00 | 17.29 | 16.92 | 17.16 | 2,298,016 | -0.01(-0.04%) |
May 22, 2015 | 17.05 | 17.17 | 17.17 | 17.17 | 1,899,200 | +0.11(+0.63%) |
May 21, 2015 | 17.24 | 17.30 | 16.95 | 17.06 | 1,830,872 | -0.23(-1.33%) |
May 20, 2015 | 17.50 | 17.59 | 17.18 | 17.29 | 1,387,236 | -0.16(-0.89%) |
May 19, 2015 | 17.50 | 17.59 | 17.32 | 17.45 | 1,758,736 | -0.08(-0.44%) |
May 18, 2015 | 17.07 | 17.59 | 16.98 | 17.52 | 1,920,320 | +0.43(+2.50%) |
May 15, 2015 | 17.25 | 17.30 | 16.93 | 17.10 | 1,160,592 | -0.14(-0.78%) |
May 14, 2015 | 17.01 | 17.45 | 16.64 | 17.23 | 2,278,512 | +0.29(+1.71%) |
May 13, 2015 | 17.05 | 17.07 | 16.62 | 16.94 | 1,468,272 | -0.08(-0.46%) |
May 12, 2015 | 16.80 | 17.14 | 16.54 | 17.02 | 2,281,888 | +0.12(+0.71%) |
May 11, 2015 | 16.94 | 17.18 | 16.85 | 16.90 | 1,835,416 | -0.08(-0.44%) |
May 08, 2015 | 17.06 | 17.25 | 16.79 | 16.98 | 2,468,376 | +0.11(+0.62%) |
May 07, 2015 | 16.53 | 17.09 | 16.48 | 16.87 | 2,821,436 | +0.29(+1.75%) |
May 06, 2015 | 16.56 | 16.68 | 16.35 | 16.58 | 1,988,644 | +0.03(+0.18%) |
May 05, 2015 | 16.95 | 17.12 | 16.44 | 16.55 | 2,852,972 | -0.50(-2.92%) |
May 04, 2015 | 16.68 | 17.16 | 16.66 | 17.05 | 3,163,812 | +0.27(+1.59%) |