Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.00 | 24.05 | 23.78 | 23.79 | 1,860,396 | -0.23(-0.97%) |
Jul 30, 2015 | 24.67 | 24.99 | 23.53 | 24.02 | 1,515,570 | +0.59(+2.53%) |
Jul 29, 2015 | 23.33 | 23.53 | 23.30 | 23.43 | 851,001 | +0.15(+0.63%) |
Jul 28, 2015 | 23.41 | 23.41 | 23.24 | 23.28 | 1,583,229 | -0.08(-0.36%) |
Jul 27, 2015 | 23.37 | 23.53 | 23.31 | 23.36 | 923,610 | -0.06(-0.26%) |
Jul 24, 2015 | 23.27 | 23.45 | 23.24 | 23.42 | 611,571 | +0.06(+0.27%) |
Jul 23, 2015 | 23.48 | 23.50 | 23.33 | 23.36 | 704,403 | -0.16(-0.68%) |
Jul 22, 2015 | 23.23 | 23.55 | 23.20 | 23.52 | 1,597,245 | +0.25(+1.09%) |
Jul 21, 2015 | 23.28 | 23.32 | 23.16 | 23.27 | 1,331,820 | +0.06(+0.27%) |
Jul 20, 2015 | 23.17 | 23.21 | 23.05 | 23.20 | 632,100 | +0.10(+0.45%) |
Jul 17, 2015 | 23.18 | 23.18 | 23.04 | 23.10 | 1,466,679 | -0.03(-0.13%) |
Jul 16, 2015 | 23.15 | 23.22 | 23.05 | 23.13 | 1,381,269 | +0.13(+0.55%) |
Jul 15, 2015 | 23.00 | 23.05 | 22.91 | 23.00 | 2,048,994 | -0.01(-0.06%) |
Jul 14, 2015 | 22.95 | 23.03 | 22.93 | 23.02 | 1,629,168 | +0.04(+0.19%) |
Jul 13, 2015 | 23.20 | 23.28 | 22.96 | 22.97 | 2,031,021 | -0.16(-0.69%) |
Jul 10, 2015 | 23.07 | 23.20 | 22.95 | 23.13 | 1,065,195 | +0.26(+1.14%) |
Jul 09, 2015 | 22.88 | 23.10 | 22.74 | 22.87 | 2,070,492 | -0.13(-0.55%) |
Jul 08, 2015 | 22.74 | 23.18 | 22.74 | 23.00 | 1,758,396 | -0.17(-0.73%) |
Jul 07, 2015 | 23.18 | 23.18 | 22.90 | 23.17 | 1,403,127 | +0.07(+0.30%) |
Jul 06, 2015 | 22.70 | 23.10 | 22.65 | 23.10 | 1,738,047 | +0.31(+1.35%) |
Jul 02, 2015 | 22.86 | 22.79 | 22.79 | 22.79 | 1,681,500 | -0.08(-0.34%) |
Jul 01, 2015 | 22.74 | 23.14 | 22.52 | 22.87 | 3,737,190 | +0.55(+2.46%) |
Jun 30, 2015 | 22.33 | 22.44 | 22.24 | 22.32 | 1,695,027 | +0.19(+0.87%) |
Jun 29, 2015 | 22.40 | 22.43 | 22.12 | 22.13 | 917,700 | -0.36(-1.58%) |
Jun 26, 2015 | 22.33 | 22.49 | 22.33 | 22.48 | 2,533,953 | +0.15(+0.69%) |
Jun 25, 2015 | 22.43 | 22.48 | 22.25 | 22.33 | 1,389,246 | +0.00(+0.01%) |
Jun 24, 2015 | 22.42 | 22.42 | 22.30 | 22.33 | 739,242 | -0.11(-0.49%) |
Jun 23, 2015 | 22.45 | 22.49 | 22.33 | 22.44 | 1,258,002 | +0.05(+0.22%) |
Jun 22, 2015 | 22.36 | 22.36 | 22.24 | 22.39 | 1,168,815 | +0.15(+0.66%) |
Jun 19, 2015 | 22.51 | 22.67 | 22.18 | 22.24 | 2,237,424 | -0.11(-0.48%) |
Jun 18, 2015 | 21.81 | 22.37 | 21.81 | 22.35 | 1,454,076 | +0.25(+1.13%) |
Jun 17, 2015 | 22.28 | 22.33 | 22.04 | 22.10 | 1,340,307 | -0.11(-0.48%) |
Jun 16, 2015 | 21.73 | 22.21 | 21.73 | 22.20 | 1,307,598 | +0.37(+1.71%) |
Jun 15, 2015 | 21.69 | 21.92 | 21.49 | 21.83 | 1,087,593 | -0.05(-0.24%) |
Jun 12, 2015 | 21.80 | 21.92 | 21.75 | 21.88 | 1,321,698 | +0.00(+0.00%) |
Jun 11, 2015 | 21.65 | 21.90 | 21.60 | 21.88 | 1,034,769 | +0.27(+1.23%) |
Jun 10, 2015 | 21.43 | 21.69 | 21.42 | 21.62 | 1,144,605 | +0.29(+1.36%) |
Jun 09, 2015 | 21.21 | 21.39 | 21.14 | 21.33 | 1,000,449 | +0.08(+0.38%) |
Jun 08, 2015 | 21.41 | 21.45 | 21.22 | 21.25 | 1,068,318 | -0.16(-0.76%) |
Jun 05, 2015 | 21.43 | 21.45 | 21.30 | 21.41 | 810,810 | +0.01(+0.03%) |
Jun 04, 2015 | 21.61 | 21.67 | 21.38 | 21.40 | 1,109,199 | -0.34(-1.55%) |
Jun 03, 2015 | 21.55 | 21.75 | 21.46 | 21.74 | 1,529,115 | +0.20(+0.94%) |
Jun 02, 2015 | 21.25 | 21.54 | 21.24 | 21.54 | 1,234,254 | +0.18(+0.86%) |
Jun 01, 2015 | 21.34 | 21.42 | 21.20 | 21.35 | 1,181,334 | +0.06(+0.27%) |
May 29, 2015 | 21.44 | 21.50 | 21.29 | 21.30 | 2,026,791 | -0.11(-0.51%) |
May 28, 2015 | 21.40 | 21.47 | 21.29 | 21.41 | 1,284,399 | +0.06(+0.30%) |
May 27, 2015 | 21.36 | 21.43 | 21.25 | 21.34 | 1,800,846 | -0.02(-0.08%) |
May 26, 2015 | 21.43 | 21.48 | 21.33 | 21.36 | 1,631,751 | -0.14(-0.64%) |
May 22, 2015 | 21.55 | 21.50 | 21.50 | 21.50 | 1,346,100 | -0.16(-0.72%) |
May 21, 2015 | 21.53 | 21.69 | 21.49 | 21.65 | 1,790,523 | +0.06(+0.28%) |
May 20, 2015 | 21.70 | 21.70 | 21.54 | 21.59 | 1,779,894 | -0.00(-0.02%) |
May 19, 2015 | 21.45 | 21.62 | 21.42 | 21.60 | 1,882,455 | +0.19(+0.89%) |
May 18, 2015 | 21.05 | 21.53 | 21.00 | 21.41 | 2,728,284 | +0.37(+1.78%) |
May 15, 2015 | 21.18 | 21.25 | 21.00 | 21.03 | 1,015,269 | -0.12(-0.55%) |
May 14, 2015 | 20.96 | 21.18 | 20.85 | 21.15 | 1,300,482 | +0.31(+1.51%) |
May 13, 2015 | 20.89 | 20.97 | 20.73 | 20.84 | 2,024,442 | -0.00(-0.01%) |
May 12, 2015 | 20.94 | 21.02 | 20.78 | 20.84 | 1,302,528 | -0.12(-0.59%) |
May 11, 2015 | 20.84 | 21.04 | 20.76 | 20.96 | 1,808,610 | +0.07(+0.34%) |
May 08, 2015 | 20.91 | 20.95 | 20.79 | 20.89 | 1,040,694 | +0.07(+0.36%) |
May 07, 2015 | 20.52 | 20.83 | 20.45 | 20.81 | 1,498,761 | +0.24(+1.18%) |
May 06, 2015 | 20.59 | 20.64 | 20.47 | 20.57 | 1,828,260 | +0.09(+0.41%) |
May 05, 2015 | 20.51 | 20.60 | 20.38 | 20.48 | 1,547,676 | -0.06(-0.28%) |
May 04, 2015 | 20.40 | 20.56 | 20.38 | 20.54 | 1,228,209 | +0.14(+0.71%) |