Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.44 | 23.49 | 23.21 | 23.22 | 1,965,456 | +0.14(+0.60%) |
Jul 30, 2015 | 23.18 | 23.34 | 23.02 | 23.08 | 1,519,267 | -0.18(-0.77%) |
Jul 29, 2015 | 23.00 | 23.29 | 22.86 | 23.26 | 1,864,953 | +0.41(+1.79%) |
Jul 28, 2015 | 22.94 | 23.05 | 22.74 | 22.85 | 1,454,919 | -0.08(-0.35%) |
Jul 27, 2015 | 22.85 | 23.12 | 22.74 | 22.93 | 1,082,390 | +0.05(+0.23%) |
Jul 24, 2015 | 22.79 | 23.02 | 22.78 | 22.88 | 781,020 | -0.01(-0.03%) |
Jul 23, 2015 | 23.02 | 23.04 | 22.67 | 22.88 | 1,205,768 | -0.16(-0.72%) |
Jul 22, 2015 | 22.93 | 23.15 | 22.93 | 23.05 | 569,482 | +0.11(+0.49%) |
Jul 21, 2015 | 23.13 | 23.24 | 22.94 | 22.94 | 871,893 | -0.18(-0.80%) |
Jul 20, 2015 | 23.03 | 23.18 | 22.87 | 23.12 | 1,016,733 | +0.03(+0.11%) |
Jul 17, 2015 | 23.11 | 23.19 | 22.85 | 23.09 | 1,040,208 | -0.02(-0.09%) |
Jul 16, 2015 | 22.92 | 23.11 | 22.82 | 23.11 | 993,296 | +0.38(+1.68%) |
Jul 15, 2015 | 22.65 | 22.82 | 22.45 | 22.73 | 679,812 | +0.08(+0.35%) |
Jul 14, 2015 | 22.72 | 22.79 | 22.56 | 22.65 | 879,946 | -0.02(-0.09%) |
Jul 13, 2015 | 22.77 | 22.94 | 22.55 | 22.67 | 1,218,875 | +0.07(+0.29%) |
Jul 10, 2015 | 22.51 | 22.84 | 22.46 | 22.61 | 1,272,135 | +0.17(+0.76%) |
Jul 09, 2015 | 22.78 | 22.80 | 22.40 | 22.43 | 1,469,819 | -0.25(-1.11%) |
Jul 08, 2015 | 22.37 | 22.70 | 22.37 | 22.68 | 1,753,507 | +0.15(+0.64%) |
Jul 07, 2015 | 22.30 | 22.63 | 21.91 | 22.54 | 6,080,636 | +0.34(+1.55%) |
Jul 06, 2015 | 21.89 | 22.30 | 21.88 | 22.20 | 1,732,839 | +0.15(+0.69%) |
Jul 02, 2015 | 22.34 | 22.04 | 22.04 | 22.04 | 1,234,809 | +0.24(+1.09%) |
Jul 01, 2015 | 21.60 | 21.81 | 21.48 | 21.81 | 1,313,742 | +0.23(+1.07%) |
Jun 30, 2015 | 21.65 | 21.76 | 21.43 | 21.58 | 1,698,048 | +0.06(+0.28%) |
Jun 29, 2015 | 21.81 | 21.99 | 21.50 | 21.52 | 1,408,674 | -0.30(-1.36%) |
Jun 26, 2015 | 21.69 | 21.94 | 21.64 | 21.81 | 817,619 | +0.11(+0.52%) |
Jun 25, 2015 | 21.85 | 21.88 | 21.70 | 21.70 | 667,460 | -0.12(-0.54%) |
Jun 24, 2015 | 21.98 | 22.12 | 21.78 | 21.82 | 699,628 | -0.16(-0.72%) |
Jun 23, 2015 | 22.18 | 22.18 | 21.93 | 21.98 | 613,268 | -0.20(-0.89%) |
Jun 22, 2015 | 22.37 | 22.54 | 22.17 | 22.18 | 1,424,076 | -0.16(-0.74%) |
Jun 19, 2015 | 22.39 | 22.55 | 22.27 | 22.34 | 1,483,127 | -0.12(-0.53%) |
Jun 18, 2015 | 22.14 | 22.54 | 22.10 | 22.46 | 845,861 | +0.36(+1.64%) |
Jun 17, 2015 | 21.94 | 22.16 | 21.77 | 22.10 | 781,869 | +0.15(+0.69%) |
Jun 16, 2015 | 21.64 | 21.96 | 21.58 | 21.95 | 1,150,970 | +0.30(+1.37%) |
Jun 15, 2015 | 21.61 | 21.73 | 21.49 | 21.65 | 920,021 | -0.03(-0.15%) |
Jun 12, 2015 | 21.75 | 21.81 | 21.65 | 21.68 | 425,348 | -0.13(-0.61%) |
Jun 11, 2015 | 21.68 | 21.87 | 21.62 | 21.81 | 1,845,534 | +0.26(+1.23%) |
Jun 10, 2015 | 21.33 | 21.66 | 21.27 | 21.55 | 3,195,481 | +0.23(+1.08%) |
Jun 09, 2015 | 21.62 | 21.70 | 21.30 | 21.32 | 1,433,033 | -0.28(-1.28%) |
Jun 08, 2015 | 21.73 | 21.73 | 21.59 | 21.60 | 1,552,851 | -0.11(-0.49%) |
Jun 05, 2015 | 21.65 | 21.91 | 21.45 | 21.70 | 1,191,303 | -0.18(-0.84%) |
Jun 04, 2015 | 22.04 | 22.11 | 21.85 | 21.89 | 1,571,787 | -0.14(-0.64%) |
Jun 03, 2015 | 22.43 | 22.43 | 22.00 | 22.03 | 1,528,100 | -0.42(-1.86%) |
Jun 02, 2015 | 22.49 | 22.49 | 22.18 | 22.45 | 1,913,582 | -0.10(-0.43%) |
Jun 01, 2015 | 22.12 | 22.73 | 22.03 | 22.54 | 5,139,443 | +0.51(+2.31%) |
May 29, 2015 | 22.29 | 22.38 | 21.98 | 22.03 | 1,551,666 | -0.28(-1.26%) |
May 28, 2015 | 22.35 | 22.47 | 22.16 | 22.32 | 563,326 | -0.09(-0.38%) |
May 27, 2015 | 22.04 | 22.43 | 22.03 | 22.40 | 655,403 | +0.33(+1.48%) |
May 26, 2015 | 22.32 | 22.34 | 22.01 | 22.07 | 696,057 | -0.24(-1.08%) |
May 22, 2015 | 22.31 | 22.32 | 22.32 | 22.32 | 509,132 | -0.05(-0.20%) |
May 21, 2015 | 22.51 | 22.56 | 22.20 | 22.36 | 543,923 | -0.16(-0.72%) |
May 20, 2015 | 22.54 | 22.68 | 22.41 | 22.52 | 1,090,185 | +0.03(+0.15%) |
May 19, 2015 | 22.33 | 22.65 | 22.28 | 22.49 | 1,353,861 | +0.08(+0.35%) |
May 18, 2015 | 22.27 | 22.47 | 22.17 | 22.41 | 1,290,412 | -0.02(-0.09%) |
May 15, 2015 | 22.45 | 22.60 | 22.45 | 22.43 | 1,176,909 | +0.04(+0.18%) |
May 14, 2015 | 21.87 | 22.54 | 21.80 | 22.39 | 1,121,836 | +0.56(+2.57%) |
May 13, 2015 | 22.05 | 22.32 | 21.73 | 21.83 | 1,436,908 | -0.16(-0.74%) |
May 12, 2015 | 21.72 | 22.08 | 21.45 | 22.00 | 938,683 | +0.14(+0.66%) |
May 11, 2015 | 22.11 | 22.28 | 21.71 | 21.85 | 1,021,199 | -0.34(-1.53%) |
May 08, 2015 | 22.13 | 22.46 | 22.05 | 22.19 | 1,129,224 | +0.37(+1.71%) |
May 07, 2015 | 21.44 | 21.85 | 21.37 | 21.82 | 1,068,003 | +0.39(+1.80%) |
May 06, 2015 | 21.46 | 21.52 | 21.28 | 21.43 | 807,445 | +0.00(+0.00%) |
May 05, 2015 | 21.82 | 21.92 | 21.37 | 21.43 | 1,104,104 | -0.50(-2.29%) |
May 04, 2015 | 21.88 | 21.97 | 21.78 | 21.94 | 1,677,774 | +0.14(+0.63%) |