Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.32 | 20.33 | 20.09 | 20.17 | 392,784 | +0.24(+1.19%) |
Jul 30, 2015 | 20.22 | 20.28 | 19.82 | 19.94 | 225,046 | -0.03(-0.14%) |
Jul 29, 2015 | 19.72 | 20.16 | 19.66 | 19.97 | 968,883 | -0.05(-0.26%) |
Jul 28, 2015 | 19.72 | 20.06 | 19.66 | 20.02 | 656,831 | +0.39(+2.00%) |
Jul 27, 2015 | 19.79 | 19.80 | 19.48 | 19.63 | 722,162 | -0.16(-0.79%) |
Jul 24, 2015 | 20.14 | 20.16 | 19.78 | 19.78 | 435,203 | -0.39(-1.94%) |
Jul 23, 2015 | 20.08 | 20.17 | 19.94 | 20.17 | 279,464 | +0.20(+0.98%) |
Jul 22, 2015 | 19.85 | 19.98 | 19.80 | 19.98 | 242,199 | -0.16(-0.77%) |
Jul 21, 2015 | 20.10 | 20.24 | 20.07 | 20.13 | 222,808 | +0.12(+0.60%) |
Jul 20, 2015 | 20.02 | 20.05 | 19.90 | 20.01 | 350,610 | +0.05(+0.23%) |
Jul 17, 2015 | 19.99 | 20.03 | 19.85 | 19.97 | 238,439 | -0.03(-0.14%) |
Jul 16, 2015 | 20.28 | 20.30 | 20.00 | 20.00 | 237,126 | +0.01(+0.06%) |
Jul 15, 2015 | 20.17 | 20.32 | 19.98 | 19.98 | 578,628 | -0.17(-0.83%) |
Jul 14, 2015 | 20.04 | 20.15 | 19.98 | 20.15 | 281,632 | +0.11(+0.55%) |
Jul 13, 2015 | 20.18 | 20.19 | 19.99 | 20.04 | 471,026 | -0.27(-1.31%) |
Jul 10, 2015 | 20.42 | 20.48 | 20.13 | 20.31 | 1,517,935 | +0.68(+3.47%) |
Jul 09, 2015 | 19.39 | 19.76 | 19.23 | 19.63 | 753,064 | +0.78(+4.13%) |
Jul 08, 2015 | 19.08 | 19.11 | 18.81 | 18.85 | 2,590,349 | -0.03(-0.15%) |
Jul 07, 2015 | 18.96 | 19.02 | 18.50 | 18.88 | 1,537,760 | -0.43(-2.24%) |
Jul 06, 2015 | 19.57 | 19.61 | 19.23 | 19.31 | 761,278 | -1.07(-5.23%) |
Jul 02, 2015 | 20.47 | 20.38 | 20.38 | 20.38 | 536,960 | +0.07(+0.34%) |
Jul 01, 2015 | 20.70 | 20.70 | 20.31 | 20.31 | 443,093 | -0.20(-0.98%) |
Jun 30, 2015 | 20.88 | 20.93 | 20.42 | 20.51 | 719,551 | -0.17(-0.84%) |
Jun 29, 2015 | 20.91 | 21.14 | 20.68 | 20.68 | 2,932,907 | -0.88(-4.09%) |
Jun 26, 2015 | 21.71 | 21.83 | 21.56 | 21.56 | 377,317 | -0.19(-0.87%) |
Jun 25, 2015 | 21.78 | 21.79 | 21.58 | 21.75 | 517,445 | +0.07(+0.32%) |
Jun 24, 2015 | 21.71 | 21.86 | 21.67 | 21.68 | 627,712 | -0.16(-0.71%) |
Jun 23, 2015 | 21.68 | 21.84 | 21.68 | 21.84 | 4,299,073 | -0.14(-0.66%) |
Jun 22, 2015 | 21.53 | 22.08 | 21.49 | 21.98 | 3,580,764 | +1.05(+5.04%) |
Jun 19, 2015 | 20.87 | 20.99 | 20.82 | 20.93 | 245,183 | +0.16(+0.78%) |
Jun 18, 2015 | 20.70 | 21.35 | 20.64 | 20.77 | 691,122 | +0.31(+1.52%) |
Jun 17, 2015 | 20.67 | 20.68 | 20.26 | 20.46 | 2,466,716 | -0.08(-0.39%) |
Jun 16, 2015 | 20.17 | 20.54 | 20.17 | 20.54 | 768,677 | +0.09(+0.45%) |
Jun 15, 2015 | 20.36 | 20.55 | 20.35 | 20.44 | 345,445 | -0.38(-1.83%) |
Jun 12, 2015 | 20.85 | 20.95 | 20.64 | 20.83 | 749,822 | -0.37(-1.74%) |
Jun 11, 2015 | 21.36 | 21.44 | 21.03 | 21.19 | 1,794,070 | -0.12(-0.54%) |
Jun 10, 2015 | 21.09 | 21.41 | 21.06 | 21.31 | 288,801 | +0.92(+4.49%) |
Jun 09, 2015 | 20.50 | 20.56 | 20.35 | 20.39 | 531,138 | +0.12(+0.57%) |
Jun 08, 2015 | 20.23 | 20.42 | 20.16 | 20.28 | 662,088 | -0.10(-0.51%) |
Jun 05, 2015 | 20.11 | 20.43 | 20.08 | 20.38 | 993,149 | -0.31(-1.48%) |
Jun 04, 2015 | 20.84 | 21.02 | 20.55 | 20.69 | 1,299,586 | -0.29(-1.37%) |
Jun 03, 2015 | 21.07 | 21.21 | 20.94 | 20.97 | 4,022,232 | -0.03(-0.14%) |
Jun 02, 2015 | 20.88 | 21.11 | 20.85 | 21.00 | 346,746 | +0.55(+2.68%) |
Jun 01, 2015 | 20.65 | 20.69 | 20.39 | 20.46 | 349,933 | -0.27(-1.28%) |
May 29, 2015 | 20.93 | 21.01 | 20.72 | 20.72 | 354,222 | -0.14(-0.69%) |
May 28, 2015 | 20.81 | 20.96 | 20.66 | 20.87 | 246,484 | -0.09(-0.41%) |
May 27, 2015 | 20.59 | 20.99 | 20.58 | 20.95 | 277,314 | +0.31(+1.48%) |
May 26, 2015 | 20.74 | 20.76 | 20.54 | 20.65 | 391,621 | -0.65(-3.06%) |
May 22, 2015 | 21.45 | 21.30 | 21.30 | 21.30 | 202,639 | -0.42(-1.94%) |
May 21, 2015 | 21.45 | 21.72 | 21.44 | 21.72 | 239,211 | +0.15(+0.69%) |
May 20, 2015 | 21.36 | 21.60 | 21.33 | 21.57 | 343,852 | +0.07(+0.35%) |
May 19, 2015 | 21.51 | 21.53 | 21.41 | 21.49 | 429,087 | -0.05(-0.24%) |
May 18, 2015 | 21.49 | 21.55 | 21.37 | 21.55 | 395,110 | -0.36(-1.63%) |
May 15, 2015 | 21.68 | 21.90 | 21.55 | 21.90 | 491,744 | -0.04(-0.17%) |
May 14, 2015 | 21.81 | 21.96 | 21.72 | 21.94 | 770,501 | +0.58(+2.72%) |
May 13, 2015 | 21.75 | 21.75 | 21.36 | 21.36 | 528,181 | -0.03(-0.13%) |
May 12, 2015 | 21.31 | 21.42 | 21.26 | 21.39 | 491,169 | +0.17(+0.79%) |
May 11, 2015 | 21.34 | 21.41 | 21.22 | 21.22 | 375,178 | -0.50(-2.31%) |
May 08, 2015 | 21.42 | 21.72 | 21.29 | 21.72 | 318,764 | +0.71(+3.40%) |
May 07, 2015 | 21.15 | 21.16 | 20.87 | 21.01 | 782,306 | -0.42(-1.95%) |
May 06, 2015 | 21.48 | 21.67 | 21.43 | 21.43 | 473,885 | +0.06(+0.29%) |
May 05, 2015 | 21.44 | 21.53 | 21.22 | 21.36 | 520,238 | -0.22(-1.03%) |
May 04, 2015 | 21.79 | 21.84 | 21.55 | 21.59 | 316,596 | -0.01(-0.05%) |