Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.24 | 23.49 | 23.07 | 23.14 | 7,321,577 | -0.01(-0.04%) |
Jul 30, 2015 | 23.10 | 23.40 | 22.86 | 23.15 | 7,150,438 | -0.01(-0.04%) |
Jul 29, 2015 | 22.60 | 23.27 | 22.60 | 23.16 | 8,549,583 | +0.68(+3.04%) |
Jul 28, 2015 | 21.22 | 22.73 | 21.16 | 22.47 | 14,328,064 | +2.17(+10.66%) |
Jul 27, 2015 | 20.34 | 20.50 | 20.18 | 20.31 | 6,302,096 | -0.18(-0.90%) |
Jul 24, 2015 | 20.87 | 20.99 | 20.30 | 20.49 | 6,533,527 | -0.38(-1.81%) |
Jul 23, 2015 | 20.51 | 21.26 | 20.38 | 20.87 | 10,400,596 | +0.63(+3.12%) |
Jul 22, 2015 | 19.81 | 20.31 | 19.80 | 20.24 | 8,712,915 | +0.39(+1.99%) |
Jul 21, 2015 | 20.08 | 20.19 | 19.74 | 19.84 | 6,785,802 | -0.33(-1.65%) |
Jul 20, 2015 | 20.07 | 20.27 | 20.05 | 20.17 | 4,083,340 | +0.13(+0.66%) |
Jul 17, 2015 | 20.35 | 20.39 | 20.03 | 20.04 | 2,956,133 | -0.36(-1.76%) |
Jul 16, 2015 | 20.67 | 20.80 | 20.37 | 20.40 | 6,354,305 | -0.11(-0.56%) |
Jul 15, 2015 | 20.75 | 20.79 | 20.51 | 20.52 | 4,443,365 | -0.21(-1.02%) |
Jul 14, 2015 | 20.56 | 20.75 | 20.53 | 20.73 | 4,749,302 | +0.11(+0.51%) |
Jul 13, 2015 | 20.73 | 20.82 | 20.52 | 20.62 | 4,611,401 | +0.04(+0.17%) |
Jul 10, 2015 | 20.39 | 20.65 | 20.35 | 20.59 | 3,607,457 | +0.38(+1.87%) |
Jul 09, 2015 | 20.43 | 20.45 | 20.20 | 20.21 | 4,144,922 | +0.10(+0.48%) |
Jul 08, 2015 | 20.46 | 20.48 | 19.98 | 20.11 | 4,651,759 | -0.52(-2.50%) |
Jul 07, 2015 | 20.54 | 20.65 | 20.08 | 20.63 | 7,116,533 | +0.10(+0.51%) |
Jul 06, 2015 | 20.44 | 20.76 | 20.37 | 20.52 | 3,287,721 | -0.09(-0.42%) |
Jul 02, 2015 | 20.80 | 20.61 | 20.61 | 20.61 | 3,713,357 | -0.15(-0.71%) |
Jul 01, 2015 | 20.79 | 21.05 | 20.56 | 20.76 | 6,060,145 | +0.29(+1.43%) |
Jun 30, 2015 | 20.43 | 20.64 | 20.37 | 20.47 | 5,681,026 | +0.18(+0.87%) |
Jun 29, 2015 | 20.80 | 20.94 | 20.28 | 20.29 | 4,684,489 | -0.66(-3.15%) |
Jun 26, 2015 | 21.05 | 21.20 | 20.88 | 20.95 | 3,761,608 | -0.08(-0.40%) |
Jun 25, 2015 | 20.99 | 21.16 | 20.95 | 21.04 | 3,692,220 | +0.06(+0.29%) |
Jun 24, 2015 | 21.23 | 21.29 | 20.94 | 20.97 | 3,007,958 | -0.15(-0.69%) |
Jun 23, 2015 | 21.20 | 21.29 | 21.01 | 21.12 | 4,423,211 | -0.08(-0.36%) |
Jun 22, 2015 | 21.40 | 21.42 | 21.10 | 21.20 | 3,930,593 | -0.07(-0.32%) |
Jun 19, 2015 | 21.29 | 21.47 | 21.22 | 21.27 | 4,869,686 | -0.02(-0.07%) |
Jun 18, 2015 | 21.12 | 21.35 | 21.07 | 21.28 | 5,334,196 | +0.21(+1.02%) |
Jun 17, 2015 | 21.01 | 21.16 | 20.85 | 21.07 | 3,887,988 | +0.05(+0.26%) |
Jun 16, 2015 | 20.98 | 21.14 | 20.90 | 21.01 | 3,787,142 | -0.04(-0.18%) |
Jun 15, 2015 | 21.18 | 21.30 | 21.00 | 21.05 | 3,183,608 | -0.25(-1.15%) |
Jun 12, 2015 | 21.35 | 21.55 | 21.29 | 21.30 | 3,245,269 | -0.13(-0.61%) |
Jun 11, 2015 | 21.50 | 21.78 | 21.37 | 21.43 | 3,889,927 | +0.03(+0.14%) |
Jun 10, 2015 | 21.01 | 21.50 | 20.96 | 21.40 | 4,053,086 | +0.46(+2.20%) |
Jun 09, 2015 | 20.77 | 21.00 | 20.71 | 20.94 | 2,640,415 | +0.17(+0.81%) |
Jun 08, 2015 | 20.97 | 21.09 | 20.76 | 20.77 | 2,647,074 | -0.28(-1.31%) |
Jun 05, 2015 | 21.00 | 21.10 | 20.86 | 21.04 | 2,313,785 | +0.06(+0.29%) |
Jun 04, 2015 | 21.14 | 21.19 | 20.90 | 20.98 | 2,651,782 | -0.31(-1.48%) |
Jun 03, 2015 | 21.14 | 21.37 | 21.02 | 21.30 | 3,669,397 | +0.21(+1.02%) |
Jun 02, 2015 | 20.93 | 21.20 | 20.77 | 21.08 | 2,326,017 | +0.08(+0.40%) |
Jun 01, 2015 | 20.88 | 21.25 | 20.72 | 21.00 | 4,149,448 | +0.22(+1.07%) |
May 29, 2015 | 21.10 | 21.16 | 20.77 | 20.77 | 3,980,831 | -0.40(-1.88%) |
May 28, 2015 | 21.04 | 21.21 | 20.97 | 21.17 | 3,050,955 | +0.05(+0.25%) |
May 27, 2015 | 20.90 | 21.15 | 20.78 | 21.12 | 2,279,830 | +0.25(+1.21%) |
May 26, 2015 | 20.90 | 20.98 | 20.72 | 20.87 | 3,264,047 | -0.12(-0.55%) |
May 22, 2015 | 21.32 | 20.98 | 20.98 | 20.98 | 3,322,264 | -0.36(-1.69%) |
May 21, 2015 | 20.90 | 21.41 | 20.77 | 21.34 | 5,001,480 | +0.37(+1.76%) |
May 20, 2015 | 21.38 | 21.38 | 20.93 | 20.97 | 3,950,858 | -0.34(-1.58%) |
May 19, 2015 | 21.03 | 21.43 | 21.03 | 21.31 | 6,089,835 | +0.44(+2.10%) |
May 18, 2015 | 20.51 | 20.90 | 20.46 | 20.87 | 2,731,704 | +0.31(+1.49%) |
May 15, 2015 | 20.83 | 20.86 | 20.55 | 20.57 | 5,039,088 | -0.28(-1.33%) |
May 14, 2015 | 20.50 | 20.89 | 20.34 | 20.84 | 5,466,445 | +0.51(+2.53%) |
May 13, 2015 | 20.22 | 20.48 | 20.13 | 20.33 | 3,952,713 | +0.12(+0.61%) |
May 12, 2015 | 20.26 | 20.29 | 19.99 | 20.21 | 3,306,899 | -0.22(-1.09%) |
May 11, 2015 | 20.24 | 20.52 | 20.13 | 20.43 | 6,438,377 | +0.13(+0.64%) |
May 08, 2015 | 20.56 | 20.74 | 20.24 | 20.30 | 6,236,946 | +0.05(+0.23%) |
May 07, 2015 | 20.03 | 20.33 | 20.01 | 20.25 | 6,188,108 | +0.21(+1.07%) |
May 06, 2015 | 20.60 | 20.69 | 19.82 | 20.04 | 9,829,183 | -0.50(-2.43%) |
May 05, 2015 | 20.91 | 21.10 | 20.52 | 20.54 | 6,446,827 | -0.48(-2.26%) |
May 04, 2015 | 20.84 | 21.07 | 20.77 | 21.01 | 6,316,977 | +0.18(+0.88%) |