Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.25 | 23.50 | 23.08 | 23.15 | 7,318,775 | -0.01(-0.04%) |
Jul 30, 2015 | 23.11 | 23.41 | 22.87 | 23.16 | 7,147,701 | -0.01(-0.04%) |
Jul 29, 2015 | 22.61 | 23.28 | 22.61 | 23.16 | 8,546,311 | +0.68(+3.04%) |
Jul 28, 2015 | 21.23 | 22.73 | 21.17 | 22.48 | 14,322,581 | +2.17(+10.67%) |
Jul 27, 2015 | 20.35 | 20.51 | 20.19 | 20.31 | 6,299,684 | -0.18(-0.90%) |
Jul 24, 2015 | 20.87 | 21.00 | 20.30 | 20.50 | 6,531,026 | -0.38(-1.81%) |
Jul 23, 2015 | 20.52 | 21.27 | 20.39 | 20.87 | 10,396,615 | +0.63(+3.12%) |
Jul 22, 2015 | 19.81 | 20.31 | 19.80 | 20.24 | 8,709,580 | +0.39(+1.99%) |
Jul 21, 2015 | 20.09 | 20.20 | 19.75 | 19.85 | 6,783,205 | -0.33(-1.65%) |
Jul 20, 2015 | 20.08 | 20.28 | 20.06 | 20.18 | 4,081,777 | +0.13(+0.66%) |
Jul 17, 2015 | 20.36 | 20.40 | 20.03 | 20.05 | 2,955,001 | -0.36(-1.76%) |
Jul 16, 2015 | 20.68 | 20.80 | 20.37 | 20.41 | 6,351,873 | -0.11(-0.56%) |
Jul 15, 2015 | 20.76 | 20.80 | 20.52 | 20.52 | 4,441,665 | -0.21(-1.02%) |
Jul 14, 2015 | 20.57 | 20.76 | 20.54 | 20.73 | 4,747,484 | +0.11(+0.51%) |
Jul 13, 2015 | 20.73 | 20.83 | 20.52 | 20.63 | 4,609,636 | +0.04(+0.17%) |
Jul 10, 2015 | 20.40 | 20.66 | 20.36 | 20.59 | 3,606,076 | +0.38(+1.87%) |
Jul 09, 2015 | 20.44 | 20.46 | 20.21 | 20.22 | 4,143,336 | +0.10(+0.48%) |
Jul 08, 2015 | 20.47 | 20.49 | 19.99 | 20.12 | 4,649,979 | -0.52(-2.50%) |
Jul 07, 2015 | 20.55 | 20.66 | 20.09 | 20.64 | 7,113,809 | +0.10(+0.51%) |
Jul 06, 2015 | 20.44 | 20.77 | 20.38 | 20.53 | 3,286,463 | -0.09(-0.42%) |
Jul 02, 2015 | 20.81 | 20.62 | 20.62 | 20.62 | 3,711,936 | -0.15(-0.72%) |
Jul 01, 2015 | 20.80 | 21.06 | 20.57 | 20.77 | 6,057,826 | +0.29(+1.43%) |
Jun 30, 2015 | 20.44 | 20.65 | 20.38 | 20.48 | 5,678,852 | +0.18(+0.87%) |
Jun 29, 2015 | 20.81 | 20.94 | 20.28 | 20.30 | 4,682,696 | -0.66(-3.15%) |
Jun 26, 2015 | 21.06 | 21.20 | 20.89 | 20.96 | 3,760,168 | -0.08(-0.40%) |
Jun 25, 2015 | 21.00 | 21.17 | 20.96 | 21.04 | 3,690,807 | +0.06(+0.29%) |
Jun 24, 2015 | 21.24 | 21.30 | 20.94 | 20.98 | 3,006,807 | -0.15(-0.69%) |
Jun 23, 2015 | 21.20 | 21.30 | 21.02 | 21.13 | 4,421,518 | -0.08(-0.36%) |
Jun 22, 2015 | 21.41 | 21.43 | 21.10 | 21.20 | 3,929,089 | -0.07(-0.32%) |
Jun 19, 2015 | 21.30 | 21.48 | 21.23 | 21.27 | 4,867,823 | -0.02(-0.07%) |
Jun 18, 2015 | 21.13 | 21.36 | 21.07 | 21.29 | 5,332,155 | +0.21(+1.02%) |
Jun 17, 2015 | 21.02 | 21.17 | 20.86 | 21.07 | 3,886,500 | +0.05(+0.26%) |
Jun 16, 2015 | 20.99 | 21.14 | 20.91 | 21.02 | 3,785,693 | -0.04(-0.18%) |
Jun 15, 2015 | 21.19 | 21.31 | 21.01 | 21.06 | 3,182,390 | -0.25(-1.15%) |
Jun 12, 2015 | 21.36 | 21.56 | 21.30 | 21.30 | 3,244,027 | -0.13(-0.61%) |
Jun 11, 2015 | 21.51 | 21.79 | 21.38 | 21.43 | 3,888,438 | +0.03(+0.14%) |
Jun 10, 2015 | 21.02 | 21.51 | 20.97 | 21.40 | 4,051,535 | +0.46(+2.20%) |
Jun 09, 2015 | 20.77 | 21.00 | 20.72 | 20.94 | 2,639,405 | +0.17(+0.81%) |
Jun 08, 2015 | 20.97 | 21.10 | 20.77 | 20.77 | 2,646,061 | -0.28(-1.31%) |
Jun 05, 2015 | 21.00 | 21.11 | 20.87 | 21.05 | 2,312,900 | +0.06(+0.29%) |
Jun 04, 2015 | 21.15 | 21.20 | 20.91 | 20.99 | 2,650,767 | -0.31(-1.48%) |
Jun 03, 2015 | 21.15 | 21.38 | 21.03 | 21.30 | 3,667,993 | +0.21(+1.02%) |
Jun 02, 2015 | 20.94 | 21.21 | 20.78 | 21.09 | 2,325,127 | +0.08(+0.40%) |
Jun 01, 2015 | 20.89 | 21.26 | 20.73 | 21.00 | 4,147,860 | +0.22(+1.07%) |
May 29, 2015 | 21.11 | 21.17 | 20.77 | 20.78 | 3,979,307 | -0.40(-1.89%) |
May 28, 2015 | 21.04 | 21.22 | 20.97 | 21.18 | 3,049,787 | +0.05(+0.25%) |
May 27, 2015 | 20.91 | 21.16 | 20.79 | 21.13 | 2,278,958 | +0.25(+1.21%) |
May 26, 2015 | 20.91 | 20.99 | 20.72 | 20.87 | 3,262,798 | -0.12(-0.55%) |
May 22, 2015 | 21.33 | 20.99 | 20.99 | 20.99 | 3,320,992 | -0.36(-1.69%) |
May 21, 2015 | 20.91 | 21.42 | 20.77 | 21.35 | 4,999,566 | +0.37(+1.76%) |
May 20, 2015 | 21.39 | 21.39 | 20.94 | 20.98 | 3,949,346 | -0.34(-1.58%) |
May 19, 2015 | 21.04 | 21.44 | 21.04 | 21.32 | 6,087,505 | +0.44(+2.10%) |
May 18, 2015 | 20.51 | 20.91 | 20.47 | 20.88 | 2,730,659 | +0.31(+1.49%) |
May 15, 2015 | 20.84 | 20.87 | 20.56 | 20.57 | 5,037,160 | -0.28(-1.33%) |
May 14, 2015 | 20.51 | 20.90 | 20.34 | 20.85 | 5,464,354 | +0.51(+2.53%) |
May 13, 2015 | 20.23 | 20.49 | 20.14 | 20.34 | 3,951,201 | +0.12(+0.61%) |
May 12, 2015 | 20.27 | 20.30 | 20.00 | 20.21 | 3,305,634 | -0.22(-1.09%) |
May 11, 2015 | 20.24 | 20.53 | 20.14 | 20.44 | 6,435,913 | +0.13(+0.64%) |
May 08, 2015 | 20.57 | 20.75 | 20.25 | 20.31 | 6,234,559 | +0.05(+0.23%) |
May 07, 2015 | 20.04 | 20.34 | 20.01 | 20.26 | 6,185,739 | +0.21(+1.07%) |
May 06, 2015 | 20.61 | 20.70 | 19.82 | 20.05 | 9,825,422 | -0.50(-2.43%) |
May 05, 2015 | 20.92 | 21.11 | 20.53 | 20.54 | 6,444,360 | -0.48(-2.26%) |
May 04, 2015 | 20.85 | 21.08 | 20.77 | 21.02 | 6,314,559 | +0.18(+0.88%) |