Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.01 | 22.18 | 21.96 | 21.98 | 274,350 | +0.11(+0.50%) |
Jul 30, 2015 | 21.71 | 21.94 | 21.66 | 21.87 | 195,038 | +0.09(+0.40%) |
Jul 29, 2015 | 21.59 | 21.86 | 21.52 | 21.79 | 314,239 | +0.15(+0.71%) |
Jul 28, 2015 | 21.35 | 21.71 | 21.23 | 21.63 | 395,656 | +0.30(+1.41%) |
Jul 27, 2015 | 21.09 | 21.33 | 21.09 | 21.33 | 386,441 | +0.19(+0.90%) |
Jul 24, 2015 | 21.28 | 21.38 | 21.14 | 21.14 | 233,580 | -0.18(-0.86%) |
Jul 23, 2015 | 21.09 | 21.33 | 20.82 | 21.32 | 480,350 | +0.18(+0.87%) |
Jul 22, 2015 | 21.87 | 21.90 | 21.03 | 21.14 | 1,623,154 | -0.79(-3.61%) |
Jul 21, 2015 | 22.70 | 22.70 | 21.91 | 21.93 | 775,654 | -0.76(-3.33%) |
Jul 20, 2015 | 22.73 | 22.77 | 22.54 | 22.69 | 226,548 | -0.03(-0.13%) |
Jul 17, 2015 | 22.86 | 22.95 | 22.67 | 22.72 | 245,461 | -0.17(-0.74%) |
Jul 16, 2015 | 22.72 | 22.96 | 22.70 | 22.89 | 363,706 | +0.23(+1.04%) |
Jul 15, 2015 | 22.52 | 22.70 | 22.43 | 22.65 | 206,496 | +0.11(+0.49%) |
Jul 14, 2015 | 22.54 | 22.72 | 22.47 | 22.54 | 229,140 | -0.03(-0.13%) |
Jul 13, 2015 | 22.39 | 22.63 | 22.39 | 22.57 | 416,265 | +0.22(+0.99%) |
Jul 10, 2015 | 22.34 | 22.58 | 22.24 | 22.35 | 524,741 | +0.07(+0.30%) |
Jul 09, 2015 | 22.57 | 22.67 | 22.22 | 22.29 | 338,201 | -0.24(-1.08%) |
Jul 08, 2015 | 22.53 | 22.67 | 22.46 | 22.53 | 327,320 | -0.09(-0.39%) |
Jul 07, 2015 | 22.24 | 22.74 | 22.24 | 22.62 | 598,755 | +0.45(+2.02%) |
Jul 06, 2015 | 22.12 | 22.26 | 22.03 | 22.17 | 478,250 | +0.03(+0.13%) |
Jul 02, 2015 | 21.96 | 22.14 | 22.14 | 22.14 | 667,664 | +0.26(+1.21%) |
Jul 01, 2015 | 21.91 | 21.95 | 21.78 | 21.87 | 424,209 | +0.05(+0.24%) |
Jun 30, 2015 | 21.87 | 22.01 | 21.77 | 21.82 | 612,607 | +0.02(+0.10%) |
Jun 29, 2015 | 22.01 | 22.18 | 21.78 | 21.80 | 572,153 | -0.24(-1.10%) |
Jun 26, 2015 | 21.87 | 22.07 | 21.74 | 22.04 | 770,412 | +0.18(+0.84%) |
Jun 25, 2015 | 22.15 | 22.15 | 21.82 | 21.86 | 572,979 | -0.23(-1.06%) |
Jun 24, 2015 | 22.25 | 22.31 | 22.08 | 22.09 | 729,140 | -0.17(-0.76%) |
Jun 23, 2015 | 22.53 | 22.62 | 22.18 | 22.26 | 561,525 | -0.29(-1.27%) |
Jun 22, 2015 | 22.76 | 22.78 | 22.48 | 22.55 | 757,548 | -0.15(-0.65%) |
Jun 19, 2015 | 22.75 | 22.76 | 22.62 | 22.70 | 1,829,528 | -0.02(-0.10%) |
Jun 18, 2015 | 22.49 | 22.85 | 22.49 | 22.72 | 476,826 | +0.28(+1.24%) |
Jun 17, 2015 | 22.34 | 22.60 | 22.34 | 22.44 | 497,480 | +0.10(+0.46%) |
Jun 16, 2015 | 22.18 | 22.40 | 22.13 | 22.34 | 423,029 | +0.08(+0.36%) |
Jun 15, 2015 | 22.30 | 22.40 | 22.19 | 22.26 | 510,069 | -0.11(-0.49%) |
Jun 12, 2015 | 22.54 | 22.58 | 22.37 | 22.37 | 660,879 | -0.25(-1.10%) |
Jun 11, 2015 | 22.40 | 22.76 | 22.40 | 22.62 | 1,005,915 | +0.36(+1.62%) |
Jun 10, 2015 | 22.55 | 22.61 | 22.24 | 22.26 | 488,990 | -0.12(-0.53%) |
Jun 09, 2015 | 22.49 | 22.59 | 22.37 | 22.37 | 435,848 | -0.14(-0.62%) |
Jun 08, 2015 | 22.66 | 22.66 | 22.47 | 22.51 | 1,027,755 | -0.17(-0.74%) |
Jun 05, 2015 | 22.42 | 22.70 | 22.14 | 22.68 | 1,014,429 | +0.17(+0.75%) |
Jun 04, 2015 | 22.54 | 22.71 | 22.46 | 22.51 | 614,845 | -0.10(-0.42%) |
Jun 03, 2015 | 22.64 | 22.73 | 22.50 | 22.61 | 739,311 | -0.06(-0.26%) |
Jun 02, 2015 | 22.51 | 22.73 | 22.34 | 22.67 | 581,845 | +0.04(+0.19%) |
Jun 01, 2015 | 22.44 | 22.65 | 22.37 | 22.62 | 471,125 | +0.21(+0.92%) |
May 29, 2015 | 22.67 | 22.75 | 22.36 | 22.42 | 458,939 | -0.27(-1.20%) |
May 28, 2015 | 22.63 | 22.78 | 22.56 | 22.69 | 889,761 | +0.01(+0.06%) |
May 27, 2015 | 22.51 | 22.76 | 22.46 | 22.67 | 778,738 | +0.22(+0.98%) |
May 26, 2015 | 22.56 | 22.58 | 22.36 | 22.45 | 799,091 | -0.21(-0.94%) |
May 22, 2015 | 22.65 | 22.67 | 22.67 | 22.67 | 352,155 | -0.04(-0.16%) |
May 21, 2015 | 22.76 | 22.78 | 22.62 | 22.70 | 294,207 | -0.05(-0.23%) |
May 20, 2015 | 22.78 | 22.88 | 22.70 | 22.76 | 435,063 | +0.04(+0.16%) |
May 19, 2015 | 22.60 | 22.83 | 22.55 | 22.72 | 605,715 | +0.01(+0.03%) |
May 18, 2015 | 22.54 | 22.81 | 22.53 | 22.71 | 2,202,441 | +0.09(+0.39%) |
May 15, 2015 | 22.52 | 22.67 | 22.49 | 22.62 | 1,161,818 | +0.15(+0.68%) |
May 14, 2015 | 22.30 | 22.51 | 22.30 | 22.47 | 1,127,942 | +0.24(+1.08%) |
May 13, 2015 | 22.46 | 22.56 | 22.12 | 22.23 | 1,254,907 | -0.19(-0.84%) |
May 12, 2015 | 22.14 | 22.44 | 21.93 | 22.42 | 1,323,117 | +0.14(+0.62%) |
May 11, 2015 | 22.40 | 22.57 | 22.26 | 22.28 | 916,410 | -0.15(-0.68%) |
May 08, 2015 | 22.49 | 22.77 | 22.34 | 22.44 | 1,621,266 | +0.15(+0.65%) |
May 07, 2015 | 22.63 | 22.89 | 22.28 | 22.29 | 1,791,756 | -0.31(-1.38%) |
May 06, 2015 | 22.68 | 23.07 | 22.44 | 22.60 | 564,452 | -0.07(-0.29%) |
May 05, 2015 | 22.89 | 23.07 | 22.49 | 22.67 | 1,003,149 | -0.31(-1.36%) |
May 04, 2015 | 22.84 | 23.18 | 22.82 | 22.98 | 631,868 | +0.13(+0.57%) |