Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.84 | 22.86 | 22.67 | 22.75 | 287,113 | +0.29(+1.30%) |
Jul 30, 2015 | 22.44 | 22.49 | 22.29 | 22.46 | 242,992 | -0.15(-0.64%) |
Jul 29, 2015 | 22.45 | 22.74 | 22.42 | 22.61 | 276,874 | +0.33(+1.48%) |
Jul 28, 2015 | 21.92 | 22.42 | 21.88 | 22.28 | 401,131 | +0.56(+2.57%) |
Jul 27, 2015 | 22.01 | 22.03 | 21.67 | 21.72 | 722,919 | -0.47(-2.11%) |
Jul 24, 2015 | 22.55 | 22.63 | 22.12 | 22.19 | 554,862 | -0.20(-0.89%) |
Jul 23, 2015 | 22.65 | 22.71 | 22.35 | 22.39 | 257,174 | -0.06(-0.27%) |
Jul 22, 2015 | 22.33 | 22.55 | 22.33 | 22.45 | 219,579 | +0.23(+1.03%) |
Jul 21, 2015 | 22.19 | 22.26 | 22.12 | 22.22 | 306,232 | -0.14(-0.62%) |
Jul 20, 2015 | 22.19 | 22.36 | 22.08 | 22.35 | 318,141 | +0.05(+0.24%) |
Jul 17, 2015 | 22.37 | 22.42 | 22.22 | 22.30 | 209,368 | -0.08(-0.34%) |
Jul 16, 2015 | 22.30 | 22.52 | 22.29 | 22.38 | 265,532 | +0.29(+1.32%) |
Jul 15, 2015 | 22.15 | 22.24 | 22.03 | 22.09 | 491,041 | -0.06(-0.28%) |
Jul 14, 2015 | 22.01 | 22.22 | 21.94 | 22.15 | 595,436 | +0.08(+0.38%) |
Jul 13, 2015 | 22.12 | 22.19 | 21.95 | 22.06 | 353,792 | +0.16(+0.73%) |
Jul 10, 2015 | 21.71 | 21.96 | 21.68 | 21.90 | 500,555 | +0.97(+4.65%) |
Jul 09, 2015 | 21.08 | 21.22 | 20.93 | 20.93 | 291,703 | +0.40(+1.94%) |
Jul 08, 2015 | 20.62 | 20.65 | 20.45 | 20.53 | 430,162 | -0.57(-2.69%) |
Jul 07, 2015 | 20.89 | 21.14 | 20.46 | 21.10 | 645,518 | -0.18(-0.83%) |
Jul 06, 2015 | 21.21 | 21.42 | 21.12 | 21.27 | 1,301,721 | -0.47(-2.18%) |
Jul 02, 2015 | 21.70 | 21.75 | 21.75 | 21.75 | 256,195 | +0.04(+0.18%) |
Jul 01, 2015 | 21.88 | 21.91 | 21.55 | 21.71 | 639,734 | +0.18(+0.85%) |
Jun 30, 2015 | 21.88 | 21.88 | 21.41 | 21.53 | 533,545 | -0.05(-0.25%) |
Jun 29, 2015 | 21.93 | 21.99 | 21.53 | 21.58 | 573,809 | -0.79(-3.53%) |
Jun 26, 2015 | 22.48 | 22.52 | 22.28 | 22.37 | 529,362 | -0.21(-0.92%) |
Jun 25, 2015 | 22.71 | 22.74 | 22.48 | 22.58 | 745,722 | -0.14(-0.61%) |
Jun 24, 2015 | 22.93 | 22.99 | 22.66 | 22.71 | 377,697 | -0.39(-1.69%) |
Jun 23, 2015 | 23.17 | 23.33 | 23.06 | 23.10 | 951,797 | +0.06(+0.27%) |
Jun 22, 2015 | 22.54 | 23.17 | 22.91 | 23.04 | 438,222 | +0.51(+2.24%) |
Jun 19, 2015 | 22.61 | 22.74 | 22.48 | 22.54 | 562,020 | +0.13(+0.58%) |
Jun 18, 2015 | 21.86 | 22.82 | 21.85 | 22.41 | 698,900 | +0.28(+1.28%) |
Jun 17, 2015 | 22.22 | 22.27 | 21.87 | 22.12 | 454,632 | +0.28(+1.30%) |
Jun 16, 2015 | 21.59 | 21.89 | 21.54 | 21.84 | 247,865 | +0.02(+0.07%) |
Jun 15, 2015 | 21.90 | 21.95 | 21.73 | 21.83 | 527,953 | -0.06(-0.28%) |
Jun 12, 2015 | 21.89 | 22.10 | 21.75 | 21.89 | 525,511 | -0.45(-2.02%) |
Jun 11, 2015 | 22.25 | 22.40 | 22.19 | 22.34 | 615,340 | +0.52(+2.39%) |
Jun 10, 2015 | 21.56 | 21.94 | 21.53 | 21.82 | 401,385 | +0.72(+3.41%) |
Jun 09, 2015 | 21.18 | 21.19 | 20.95 | 21.10 | 207,138 | -0.22(-1.04%) |
Jun 08, 2015 | 21.23 | 21.37 | 21.20 | 21.32 | 588,425 | +0.15(+0.72%) |
Jun 05, 2015 | 21.09 | 21.26 | 21.04 | 21.17 | 269,948 | -0.08(-0.40%) |
Jun 04, 2015 | 21.49 | 21.71 | 21.20 | 21.25 | 371,378 | -0.34(-1.60%) |
Jun 03, 2015 | 21.70 | 21.91 | 21.58 | 21.60 | 408,107 | +0.47(+2.21%) |
Jun 02, 2015 | 21.14 | 21.27 | 21.04 | 21.13 | 347,478 | +0.03(+0.15%) |
Jun 01, 2015 | 21.33 | 21.37 | 20.94 | 21.10 | 264,185 | -0.38(-1.75%) |
May 29, 2015 | 21.77 | 21.79 | 21.37 | 21.47 | 387,931 | -0.14(-0.64%) |
May 28, 2015 | 21.63 | 21.65 | 21.41 | 21.61 | 301,236 | +0.03(+0.14%) |
May 27, 2015 | 21.39 | 21.63 | 21.38 | 21.58 | 468,993 | +0.69(+3.30%) |
May 26, 2015 | 21.39 | 21.39 | 20.79 | 20.89 | 786,457 | -0.77(-3.57%) |
May 22, 2015 | 21.96 | 21.67 | 21.67 | 21.67 | 285,966 | -0.49(-2.21%) |
May 21, 2015 | 22.06 | 22.18 | 21.96 | 22.16 | 311,045 | +0.16(+0.73%) |
May 20, 2015 | 21.99 | 22.18 | 21.96 | 21.99 | 372,638 | +0.02(+0.10%) |
May 19, 2015 | 21.98 | 22.05 | 21.93 | 21.97 | 307,132 | +0.09(+0.42%) |
May 18, 2015 | 21.83 | 21.89 | 21.72 | 21.88 | 311,483 | -0.15(-0.66%) |
May 15, 2015 | 21.95 | 22.05 | 21.80 | 22.03 | 256,987 | +0.00(+0.00%) |
May 14, 2015 | 21.92 | 22.03 | 21.79 | 22.03 | 338,328 | +0.25(+1.16%) |
May 13, 2015 | 21.75 | 21.92 | 21.63 | 21.77 | 346,174 | -0.02(-0.07%) |
May 12, 2015 | 21.85 | 21.93 | 21.71 | 21.79 | 262,402 | -0.25(-1.15%) |
May 11, 2015 | 22.08 | 22.14 | 21.90 | 22.04 | 734,762 | -0.24(-1.07%) |
May 08, 2015 | 22.19 | 22.39 | 22.16 | 22.28 | 408,807 | +0.71(+3.30%) |
May 07, 2015 | 21.34 | 21.63 | 21.31 | 21.57 | 385,360 | -0.11(-0.49%) |
May 06, 2015 | 21.53 | 21.76 | 21.34 | 21.67 | 461,997 | +0.15(+0.71%) |
May 05, 2015 | 21.37 | 21.57 | 21.35 | 21.52 | 391,607 | -0.07(-0.32%) |
May 04, 2015 | 21.63 | 21.63 | 21.46 | 21.59 | 228,665 | +0.01(+0.04%) |