Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.95 | 21.12 | 20.84 | 20.97 | 1,618,423 | +0.04(+0.19%) |
Jul 30, 2015 | 20.89 | 21.02 | 20.82 | 20.93 | 2,784,590 | -0.04(-0.19%) |
Jul 29, 2015 | 20.80 | 21.00 | 20.66 | 20.97 | 3,201,617 | +0.18(+0.87%) |
Jul 28, 2015 | 19.66 | 21.14 | 19.51 | 20.79 | 11,387,515 | +1.82(+9.59%) |
Jul 27, 2015 | 19.00 | 19.17 | 18.88 | 18.97 | 2,680,713 | -0.19(-0.99%) |
Jul 24, 2015 | 19.28 | 19.41 | 19.06 | 19.16 | 1,565,835 | -0.14(-0.73%) |
Jul 23, 2015 | 19.56 | 19.67 | 19.26 | 19.30 | 2,977,142 | -0.19(-0.97%) |
Jul 22, 2015 | 19.63 | 19.76 | 19.43 | 19.49 | 4,814,267 | -0.31(-1.57%) |
Jul 21, 2015 | 19.91 | 19.95 | 19.74 | 19.80 | 2,179,984 | -0.14(-0.70%) |
Jul 20, 2015 | 19.59 | 20.04 | 19.53 | 19.94 | 3,152,530 | +0.40(+2.05%) |
Jul 17, 2015 | 19.47 | 19.58 | 19.34 | 19.54 | 3,923,945 | -0.02(-0.10%) |
Jul 16, 2015 | 19.73 | 19.87 | 19.53 | 19.56 | 3,123,644 | -0.13(-0.66%) |
Jul 15, 2015 | 19.70 | 19.79 | 19.52 | 19.69 | 2,347,914 | +0.00(+0.00%) |
Jul 14, 2015 | 19.78 | 19.83 | 19.68 | 19.69 | 2,666,935 | -0.10(-0.51%) |
Jul 13, 2015 | 19.72 | 19.82 | 19.60 | 19.79 | 2,068,799 | +0.21(+1.07%) |
Jul 10, 2015 | 19.59 | 19.71 | 19.45 | 19.58 | 2,085,255 | +0.13(+0.67%) |
Jul 09, 2015 | 19.43 | 19.61 | 19.12 | 19.45 | 3,073,768 | +0.23(+1.20%) |
Jul 08, 2015 | 19.10 | 19.26 | 19.08 | 19.22 | 2,673,425 | -0.05(-0.26%) |
Jul 07, 2015 | 19.40 | 19.43 | 18.97 | 19.27 | 1,690,007 | -0.11(-0.57%) |
Jul 06, 2015 | 19.19 | 19.43 | 19.10 | 19.38 | 2,279,900 | +0.02(+0.10%) |
Jul 02, 2015 | 19.50 | 19.36 | 19.36 | 19.36 | 1,113,800 | -0.13(-0.67%) |
Jul 01, 2015 | 19.81 | 19.96 | 19.38 | 19.49 | 2,184,300 | -0.17(-0.86%) |
Jun 30, 2015 | 19.63 | 19.74 | 19.43 | 19.66 | 2,672,759 | +0.17(+0.87%) |
Jun 29, 2015 | 19.88 | 19.92 | 19.48 | 19.49 | 2,021,934 | -0.55(-2.74%) |
Jun 26, 2015 | 20.11 | 20.18 | 19.93 | 20.04 | 1,940,305 | -0.10(-0.50%) |
Jun 25, 2015 | 20.05 | 20.16 | 20.02 | 20.14 | 1,968,820 | +0.11(+0.55%) |
Jun 24, 2015 | 20.03 | 20.07 | 19.82 | 20.03 | 3,023,601 | -0.02(-0.10%) |
Jun 23, 2015 | 20.14 | 20.18 | 20.00 | 20.05 | 3,140,729 | -0.10(-0.50%) |
Jun 22, 2015 | 20.19 | 20.25 | 20.09 | 20.15 | 1,626,782 | +0.08(+0.40%) |
Jun 19, 2015 | 19.83 | 20.19 | 19.75 | 20.07 | 1,480,550 | -0.09(-0.45%) |
Jun 18, 2015 | 20.00 | 20.25 | 19.89 | 20.16 | 2,504,217 | +0.14(+0.70%) |
Jun 17, 2015 | 19.94 | 20.13 | 19.87 | 20.02 | 3,189,049 | +0.16(+0.81%) |
Jun 16, 2015 | 19.75 | 19.92 | 19.69 | 19.86 | 2,751,455 | +0.04(+0.20%) |
Jun 15, 2015 | 19.68 | 19.85 | 19.45 | 19.82 | 2,639,082 | -0.03(-0.15%) |
Jun 12, 2015 | 19.69 | 19.88 | 19.65 | 19.85 | 1,920,645 | +0.10(+0.51%) |
Jun 11, 2015 | 19.92 | 19.96 | 19.63 | 19.75 | 5,136,383 | -0.09(-0.45%) |
Jun 10, 2015 | 19.80 | 20.02 | 19.76 | 19.84 | 4,317,035 | +0.13(+0.66%) |
Jun 09, 2015 | 20.00 | 20.00 | 19.64 | 19.71 | 4,012,328 | -0.29(-1.45%) |
Jun 08, 2015 | 20.34 | 20.35 | 19.77 | 20.00 | 4,792,797 | -0.39(-1.91%) |
Jun 05, 2015 | 20.06 | 20.51 | 19.94 | 20.39 | 5,449,515 | +0.26(+1.29%) |
Jun 04, 2015 | 20.14 | 20.24 | 19.92 | 20.13 | 4,287,145 | -0.10(-0.47%) |
Jun 03, 2015 | 20.05 | 20.28 | 19.94 | 20.23 | 4,270,234 | +0.28(+1.38%) |
Jun 02, 2015 | 19.72 | 20.03 | 19.67 | 19.95 | 3,208,374 | +0.14(+0.71%) |
Jun 01, 2015 | 20.00 | 20.02 | 19.62 | 19.81 | 2,699,483 | +0.02(+0.10%) |
May 29, 2015 | 19.94 | 19.94 | 19.69 | 19.79 | 2,341,140 | -0.13(-0.65%) |
May 28, 2015 | 20.05 | 20.18 | 19.87 | 19.92 | 4,252,782 | -0.19(-0.94%) |
May 27, 2015 | 19.97 | 20.16 | 19.89 | 20.11 | 6,930,201 | +0.22(+1.13%) |
May 26, 2015 | 19.83 | 19.94 | 19.75 | 19.89 | 6,696,672 | -0.01(-0.08%) |
May 22, 2015 | 19.75 | 19.90 | 19.90 | 19.90 | 8,147,700 | +0.08(+0.40%) |
May 21, 2015 | 19.53 | 19.85 | 19.45 | 19.82 | 5,569,859 | +0.26(+1.33%) |
May 20, 2015 | 19.46 | 19.74 | 19.39 | 19.56 | 4,943,246 | +0.16(+0.82%) |
May 19, 2015 | 19.46 | 19.60 | 19.33 | 19.40 | 3,157,600 | -0.08(-0.41%) |
May 18, 2015 | 19.24 | 19.49 | 19.10 | 19.48 | 4,116,163 | +0.28(+1.46%) |
May 15, 2015 | 19.24 | 19.31 | 19.14 | 19.20 | 3,508,652 | -0.06(-0.31%) |
May 14, 2015 | 19.11 | 19.32 | 19.05 | 19.26 | 3,614,972 | +0.27(+1.42%) |
May 13, 2015 | 19.08 | 19.22 | 18.95 | 18.99 | 3,737,842 | -0.01(-0.05%) |
May 12, 2015 | 19.09 | 19.13 | 18.85 | 19.00 | 3,458,589 | -0.14(-0.73%) |
May 11, 2015 | 19.19 | 19.24 | 19.07 | 19.14 | 3,430,492 | -0.04(-0.21%) |
May 08, 2015 | 19.16 | 19.33 | 19.10 | 19.18 | 4,974,024 | +0.20(+1.05%) |
May 07, 2015 | 18.65 | 19.02 | 18.42 | 18.98 | 4,431,928 | +0.34(+1.82%) |
May 06, 2015 | 18.68 | 18.71 | 18.47 | 18.64 | 3,899,614 | +0.05(+0.30%) |
May 05, 2015 | 18.78 | 18.84 | 18.55 | 18.59 | 4,733,604 | -0.29(-1.51%) |
May 04, 2015 | 18.97 | 19.19 | 18.81 | 18.87 | 4,883,143 | -0.09(-0.47%) |