Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.75 | 20.88 | 20.69 | 20.83 | 1,942,096 | +0.05(+0.25%) |
Jul 30, 2015 | 20.74 | 20.78 | 20.62 | 20.78 | 627,431 | +0.03(+0.14%) |
Jul 29, 2015 | 20.60 | 20.78 | 20.55 | 20.75 | 1,284,160 | +0.16(+0.76%) |
Jul 28, 2015 | 20.48 | 20.61 | 20.40 | 20.59 | 1,835,677 | +0.28(+1.36%) |
Jul 27, 2015 | 20.44 | 20.44 | 20.28 | 20.31 | 1,785,784 | -0.27(-1.30%) |
Jul 24, 2015 | 20.82 | 20.84 | 20.58 | 20.58 | 529,562 | -0.22(-1.07%) |
Jul 23, 2015 | 20.92 | 20.93 | 20.77 | 20.81 | 1,437,244 | -0.10(-0.46%) |
Jul 22, 2015 | 20.87 | 20.95 | 20.84 | 20.90 | 1,275,756 | -0.13(-0.64%) |
Jul 21, 2015 | 21.14 | 21.16 | 21.00 | 21.04 | 1,104,259 | -0.20(-0.95%) |
Jul 20, 2015 | 21.24 | 21.25 | 21.17 | 21.24 | 3,177,521 | +0.10(+0.46%) |
Jul 17, 2015 | 21.14 | 21.16 | 21.09 | 21.14 | 583,524 | -0.01(-0.07%) |
Jul 16, 2015 | 21.17 | 21.17 | 21.11 | 21.16 | 1,205,531 | +0.29(+1.39%) |
Jul 15, 2015 | 20.93 | 20.94 | 20.80 | 20.87 | 898,536 | -0.04(-0.18%) |
Jul 14, 2015 | 20.75 | 20.91 | 20.74 | 20.90 | 1,059,457 | +0.10(+0.47%) |
Jul 13, 2015 | 20.78 | 20.78 | 20.73 | 20.81 | 1,563,085 | +0.18(+0.87%) |
Jul 10, 2015 | 20.39 | 20.65 | 20.39 | 20.63 | 1,241,755 | +0.63(+3.16%) |
Jul 09, 2015 | 20.09 | 20.14 | 19.98 | 19.99 | 1,050,517 | +0.40(+2.05%) |
Jul 08, 2015 | 19.69 | 19.74 | 19.58 | 19.59 | 1,032,808 | -0.31(-1.53%) |
Jul 07, 2015 | 19.79 | 19.93 | 19.51 | 19.90 | 1,824,551 | +0.09(+0.45%) |
Jul 06, 2015 | 19.86 | 19.99 | 19.73 | 19.81 | 2,453,682 | -0.45(-2.21%) |
Jul 02, 2015 | 20.36 | 20.25 | 20.25 | 20.25 | 2,128,989 | -0.04(-0.18%) |
Jul 01, 2015 | 20.39 | 20.44 | 20.21 | 20.29 | 1,421,537 | +0.30(+1.49%) |
Jun 30, 2015 | 20.25 | 20.25 | 19.89 | 19.99 | 1,523,775 | +0.01(+0.04%) |
Jun 29, 2015 | 20.20 | 20.49 | 19.97 | 19.99 | 1,908,080 | -0.85(-4.07%) |
Jun 26, 2015 | 20.89 | 20.93 | 20.77 | 20.84 | 876,038 | +0.06(+0.29%) |
Jun 25, 2015 | 20.88 | 20.88 | 20.73 | 20.78 | 927,410 | -0.02(-0.11%) |
Jun 24, 2015 | 20.91 | 20.95 | 20.77 | 20.80 | 4,134,829 | -1.08(-4.93%) |
Jun 23, 2015 | 21.95 | 21.97 | 21.86 | 21.88 | 2,418,477 | +0.22(+1.00%) |
Jun 22, 2015 | 21.52 | 21.74 | 21.52 | 21.66 | 2,372,391 | +0.56(+2.65%) |
Jun 19, 2015 | 21.21 | 21.22 | 21.10 | 21.10 | 758,458 | -0.07(-0.32%) |
Jun 18, 2015 | 20.94 | 21.36 | 20.92 | 21.17 | 650,721 | +0.23(+1.10%) |
Jun 17, 2015 | 21.12 | 21.18 | 20.91 | 20.94 | 1,489,012 | -0.29(-1.38%) |
Jun 16, 2015 | 21.15 | 21.27 | 21.10 | 21.23 | 1,312,727 | +0.07(+0.33%) |
Jun 15, 2015 | 21.14 | 21.22 | 21.10 | 21.16 | 855,115 | -0.29(-1.35%) |
Jun 12, 2015 | 21.46 | 21.49 | 21.31 | 21.45 | 547,152 | -0.24(-1.10%) |
Jun 11, 2015 | 21.77 | 21.85 | 21.62 | 21.69 | 688,416 | +0.11(+0.52%) |
Jun 10, 2015 | 21.41 | 21.64 | 21.34 | 21.58 | 1,332,627 | +0.39(+1.83%) |
Jun 09, 2015 | 21.27 | 21.28 | 21.14 | 21.19 | 2,403,562 | -0.07(-0.35%) |
Jun 08, 2015 | 21.44 | 21.44 | 21.22 | 21.27 | 860,563 | -0.26(-1.21%) |
Jun 05, 2015 | 21.59 | 21.62 | 21.46 | 21.53 | 1,264,801 | -0.11(-0.52%) |
Jun 04, 2015 | 21.79 | 21.92 | 21.55 | 21.64 | 1,151,500 | -0.27(-1.22%) |
Jun 03, 2015 | 22.03 | 22.03 | 21.86 | 21.91 | 1,366,938 | +0.04(+0.20%) |
Jun 02, 2015 | 21.91 | 21.94 | 21.83 | 21.86 | 1,031,514 | -0.18(-0.81%) |
Jun 01, 2015 | 22.02 | 22.06 | 21.94 | 22.04 | 757,455 | +0.02(+0.10%) |
May 29, 2015 | 22.22 | 22.22 | 21.93 | 22.02 | 1,427,734 | -0.32(-1.43%) |
May 28, 2015 | 22.34 | 22.36 | 22.19 | 22.34 | 815,103 | -0.03(-0.13%) |
May 27, 2015 | 22.17 | 22.40 | 22.16 | 22.37 | 1,442,228 | +0.28(+1.28%) |
May 26, 2015 | 22.22 | 22.25 | 21.99 | 22.09 | 1,034,010 | -0.26(-1.17%) |
May 22, 2015 | 22.37 | 22.35 | 22.35 | 22.35 | 803,476 | +0.02(+0.10%) |
May 21, 2015 | 22.29 | 22.36 | 22.21 | 22.32 | 826,406 | +0.07(+0.30%) |
May 20, 2015 | 22.23 | 22.30 | 22.17 | 22.26 | 1,986,126 | +0.07(+0.30%) |
May 19, 2015 | 22.20 | 22.25 | 22.15 | 22.19 | 1,111,080 | +0.20(+0.91%) |
May 18, 2015 | 21.88 | 22.00 | 21.82 | 21.99 | 1,268,011 | +0.11(+0.51%) |
May 15, 2015 | 21.92 | 21.95 | 21.70 | 21.88 | 488,841 | -0.07(-0.34%) |
May 14, 2015 | 21.85 | 21.97 | 21.82 | 21.95 | 1,060,851 | +0.30(+1.38%) |
May 13, 2015 | 21.84 | 21.87 | 21.65 | 21.65 | 1,035,301 | -0.12(-0.55%) |
May 12, 2015 | 21.76 | 21.80 | 21.64 | 21.77 | 1,349,364 | -0.17(-0.78%) |
May 11, 2015 | 21.96 | 22.04 | 21.91 | 21.94 | 993,812 | -0.05(-0.24%) |
May 08, 2015 | 21.83 | 22.03 | 21.78 | 22.00 | 1,564,894 | +0.54(+2.53%) |
May 07, 2015 | 21.52 | 21.54 | 21.38 | 21.45 | 1,784,028 | -0.04(-0.17%) |
May 06, 2015 | 21.65 | 21.66 | 21.38 | 21.49 | 2,025,721 | -0.10(-0.48%) |
May 05, 2015 | 21.96 | 21.97 | 21.55 | 21.59 | 1,898,160 | -0.44(-1.99%) |
May 04, 2015 | 22.08 | 22.08 | 21.97 | 22.03 | 3,387,820 | +0.07(+0.31%) |