Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.02 | 22.19 | 21.97 | 22.00 | 274,221 | +0.11(+0.50%) |
Jul 30, 2015 | 21.72 | 21.95 | 21.67 | 21.89 | 194,946 | +0.09(+0.40%) |
Jul 29, 2015 | 21.60 | 21.87 | 21.53 | 21.80 | 314,092 | +0.15(+0.71%) |
Jul 28, 2015 | 21.36 | 21.72 | 21.24 | 21.64 | 395,470 | +0.30(+1.41%) |
Jul 27, 2015 | 21.10 | 21.34 | 21.10 | 21.34 | 386,260 | +0.19(+0.90%) |
Jul 24, 2015 | 21.29 | 21.39 | 21.15 | 21.15 | 233,470 | -0.18(-0.86%) |
Jul 23, 2015 | 21.10 | 21.34 | 20.83 | 21.33 | 480,124 | +0.18(+0.87%) |
Jul 22, 2015 | 21.89 | 21.91 | 21.04 | 21.15 | 1,622,391 | -0.79(-3.61%) |
Jul 21, 2015 | 22.71 | 22.71 | 21.92 | 21.94 | 775,289 | -0.76(-3.33%) |
Jul 20, 2015 | 22.74 | 22.78 | 22.55 | 22.70 | 226,441 | -0.03(-0.13%) |
Jul 17, 2015 | 22.87 | 22.96 | 22.68 | 22.73 | 245,345 | -0.17(-0.74%) |
Jul 16, 2015 | 22.73 | 22.97 | 22.71 | 22.90 | 363,535 | +0.23(+1.04%) |
Jul 15, 2015 | 22.53 | 22.71 | 22.44 | 22.66 | 206,399 | +0.11(+0.49%) |
Jul 14, 2015 | 22.55 | 22.73 | 22.48 | 22.55 | 229,033 | -0.03(-0.13%) |
Jul 13, 2015 | 22.40 | 22.64 | 22.40 | 22.58 | 416,069 | +0.22(+0.99%) |
Jul 10, 2015 | 22.36 | 22.59 | 22.25 | 22.36 | 524,494 | +0.07(+0.30%) |
Jul 09, 2015 | 22.58 | 22.69 | 22.23 | 22.30 | 338,042 | -0.24(-1.08%) |
Jul 08, 2015 | 22.54 | 22.68 | 22.47 | 22.54 | 327,166 | -0.09(-0.39%) |
Jul 07, 2015 | 22.25 | 22.75 | 22.25 | 22.63 | 598,473 | +0.45(+2.02%) |
Jul 06, 2015 | 22.13 | 22.27 | 22.04 | 22.18 | 478,025 | +0.03(+0.13%) |
Jul 02, 2015 | 21.97 | 22.15 | 22.15 | 22.15 | 667,350 | +0.26(+1.21%) |
Jul 01, 2015 | 21.92 | 21.96 | 21.79 | 21.89 | 424,009 | +0.05(+0.24%) |
Jun 30, 2015 | 21.89 | 22.02 | 21.78 | 21.83 | 612,319 | +0.02(+0.10%) |
Jun 29, 2015 | 22.02 | 22.19 | 21.79 | 21.81 | 571,884 | -0.24(-1.10%) |
Jun 26, 2015 | 21.88 | 22.08 | 21.75 | 22.05 | 770,050 | +0.18(+0.84%) |
Jun 25, 2015 | 22.16 | 22.16 | 21.83 | 21.87 | 572,709 | -0.23(-1.06%) |
Jun 24, 2015 | 22.26 | 22.32 | 22.09 | 22.11 | 728,797 | -0.17(-0.76%) |
Jun 23, 2015 | 22.54 | 22.63 | 22.19 | 22.27 | 561,261 | -0.29(-1.27%) |
Jun 22, 2015 | 22.77 | 22.80 | 22.49 | 22.56 | 757,192 | -0.15(-0.65%) |
Jun 19, 2015 | 22.76 | 22.77 | 22.63 | 22.71 | 1,828,668 | -0.02(-0.10%) |
Jun 18, 2015 | 22.50 | 22.86 | 22.50 | 22.73 | 476,602 | +0.28(+1.24%) |
Jun 17, 2015 | 22.36 | 22.61 | 22.36 | 22.45 | 497,246 | +0.10(+0.46%) |
Jun 16, 2015 | 22.19 | 22.41 | 22.14 | 22.35 | 422,830 | +0.08(+0.36%) |
Jun 15, 2015 | 22.31 | 22.41 | 22.20 | 22.27 | 509,829 | -0.11(-0.49%) |
Jun 12, 2015 | 22.55 | 22.59 | 22.38 | 22.38 | 660,568 | -0.25(-1.10%) |
Jun 11, 2015 | 22.41 | 22.77 | 22.41 | 22.63 | 1,005,442 | +0.36(+1.62%) |
Jun 10, 2015 | 22.56 | 22.62 | 22.25 | 22.27 | 488,760 | -0.12(-0.52%) |
Jun 09, 2015 | 22.50 | 22.60 | 22.38 | 22.38 | 435,643 | -0.14(-0.62%) |
Jun 08, 2015 | 22.67 | 22.67 | 22.48 | 22.52 | 1,027,272 | -0.17(-0.74%) |
Jun 05, 2015 | 22.43 | 22.71 | 22.15 | 22.69 | 1,013,952 | +0.17(+0.75%) |
Jun 04, 2015 | 22.55 | 22.72 | 22.47 | 22.52 | 614,556 | -0.10(-0.42%) |
Jun 03, 2015 | 22.65 | 22.74 | 22.51 | 22.62 | 738,963 | -0.06(-0.26%) |
Jun 02, 2015 | 22.52 | 22.74 | 22.36 | 22.68 | 581,571 | +0.04(+0.19%) |
Jun 01, 2015 | 22.45 | 22.66 | 22.38 | 22.63 | 470,903 | +0.21(+0.92%) |
May 29, 2015 | 22.68 | 22.76 | 22.37 | 22.43 | 458,723 | -0.27(-1.20%) |
May 28, 2015 | 22.64 | 22.80 | 22.57 | 22.70 | 889,342 | +0.01(+0.06%) |
May 27, 2015 | 22.52 | 22.77 | 22.47 | 22.69 | 778,372 | +0.22(+0.98%) |
May 26, 2015 | 22.58 | 22.59 | 22.37 | 22.47 | 798,715 | -0.21(-0.94%) |
May 22, 2015 | 22.66 | 22.68 | 22.68 | 22.68 | 351,989 | -0.04(-0.16%) |
May 21, 2015 | 22.77 | 22.79 | 22.63 | 22.71 | 294,068 | -0.05(-0.23%) |
May 20, 2015 | 22.80 | 22.89 | 22.71 | 22.77 | 434,859 | +0.04(+0.16%) |
May 19, 2015 | 22.61 | 22.84 | 22.56 | 22.73 | 605,431 | +0.01(+0.03%) |
May 18, 2015 | 22.56 | 22.82 | 22.54 | 22.72 | 2,201,405 | +0.09(+0.39%) |
May 15, 2015 | 22.53 | 22.68 | 22.50 | 22.64 | 1,161,271 | +0.15(+0.68%) |
May 14, 2015 | 22.31 | 22.52 | 22.31 | 22.48 | 1,127,411 | +0.24(+1.08%) |
May 13, 2015 | 22.48 | 22.57 | 22.13 | 22.24 | 1,254,317 | -0.19(-0.84%) |
May 12, 2015 | 22.15 | 22.45 | 21.94 | 22.43 | 1,322,495 | +0.14(+0.62%) |
May 11, 2015 | 22.41 | 22.58 | 22.27 | 22.29 | 915,979 | -0.15(-0.68%) |
May 08, 2015 | 22.50 | 22.78 | 22.35 | 22.45 | 1,620,504 | +0.15(+0.65%) |
May 07, 2015 | 22.64 | 22.90 | 22.29 | 22.30 | 1,790,913 | -0.31(-1.38%) |
May 06, 2015 | 22.69 | 23.09 | 22.45 | 22.61 | 564,187 | -0.07(-0.29%) |
May 05, 2015 | 22.90 | 23.08 | 22.50 | 22.68 | 1,002,677 | -0.31(-1.36%) |
May 04, 2015 | 22.85 | 23.19 | 22.83 | 22.99 | 631,571 | +0.13(+0.57%) |