Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.30 | 22.78 | 22.29 | 22.64 | 10,213,885 | +0.37(+1.64%) |
Jul 30, 2015 | 21.88 | 22.29 | 21.70 | 22.27 | 8,723,513 | +0.38(+1.75%) |
Jul 29, 2015 | 21.78 | 21.98 | 21.47 | 21.89 | 13,222,333 | -0.07(-0.33%) |
Jul 28, 2015 | 21.97 | 22.00 | 21.56 | 21.96 | 18,890,424 | +0.11(+0.51%) |
Jul 27, 2015 | 21.91 | 22.10 | 21.80 | 21.85 | 13,289,166 | -0.09(-0.40%) |
Jul 24, 2015 | 22.80 | 23.20 | 21.80 | 21.93 | 44,099,656 | +0.84(+3.96%) |
Jul 23, 2015 | 21.02 | 21.19 | 20.98 | 21.10 | 7,465,427 | +0.24(+1.15%) |
Jul 22, 2015 | 20.75 | 20.86 | 20.59 | 20.86 | 5,358,417 | -0.12(-0.57%) |
Jul 21, 2015 | 20.94 | 21.18 | 20.83 | 20.98 | 4,941,718 | -0.02(-0.08%) |
Jul 20, 2015 | 21.03 | 21.15 | 20.95 | 21.00 | 7,700,034 | -0.02(-0.11%) |
Jul 17, 2015 | 21.06 | 21.13 | 20.85 | 21.02 | 4,094,882 | +0.03(+0.15%) |
Jul 16, 2015 | 20.92 | 21.14 | 20.87 | 20.99 | 4,577,849 | +0.16(+0.76%) |
Jul 15, 2015 | 20.75 | 21.01 | 20.72 | 20.83 | 3,677,804 | +0.07(+0.35%) |
Jul 14, 2015 | 20.84 | 20.92 | 20.64 | 20.76 | 6,518,836 | -0.06(-0.31%) |
Jul 13, 2015 | 20.88 | 20.95 | 20.69 | 20.82 | 4,478,221 | -0.01(-0.04%) |
Jul 10, 2015 | 20.71 | 20.91 | 20.64 | 20.83 | 5,879,145 | +0.35(+1.71%) |
Jul 09, 2015 | 20.72 | 20.88 | 20.40 | 20.48 | 7,339,023 | +0.08(+0.39%) |
Jul 08, 2015 | 20.47 | 20.63 | 20.30 | 20.40 | 6,030,526 | -0.22(-1.08%) |
Jul 07, 2015 | 20.53 | 20.68 | 19.98 | 20.62 | 5,663,516 | +0.11(+0.54%) |
Jul 06, 2015 | 20.63 | 20.64 | 20.32 | 20.51 | 6,542,353 | -0.29(-1.38%) |
Jul 02, 2015 | 20.98 | 20.80 | 20.80 | 20.80 | 5,433,162 | -0.15(-0.72%) |
Jul 01, 2015 | 20.96 | 21.06 | 20.76 | 20.95 | 4,656,448 | +0.26(+1.27%) |
Jun 30, 2015 | 20.93 | 20.95 | 20.68 | 20.68 | 5,641,663 | -0.11(-0.54%) |
Jun 29, 2015 | 20.96 | 21.08 | 20.73 | 20.80 | 5,784,583 | -0.38(-1.81%) |
Jun 26, 2015 | 21.45 | 21.45 | 20.96 | 21.18 | 8,104,697 | -0.29(-1.37%) |
Jun 25, 2015 | 21.36 | 21.60 | 21.35 | 21.47 | 4,273,507 | +0.06(+0.30%) |
Jun 24, 2015 | 21.62 | 21.74 | 21.33 | 21.41 | 6,051,698 | -0.25(-1.14%) |
Jun 23, 2015 | 21.54 | 21.66 | 21.45 | 21.66 | 5,134,387 | +0.14(+0.63%) |
Jun 22, 2015 | 21.42 | 21.65 | 21.23 | 21.52 | 10,795,416 | -0.19(-0.88%) |
Jun 19, 2015 | 22.22 | 22.23 | 21.65 | 21.71 | 10,050,261 | -0.50(-2.26%) |
Jun 18, 2015 | 22.27 | 22.38 | 21.87 | 22.21 | 8,783,193 | +0.37(+1.71%) |
Jun 17, 2015 | 21.93 | 21.97 | 21.59 | 21.84 | 6,191,946 | -0.02(-0.07%) |
Jun 16, 2015 | 21.64 | 21.91 | 21.58 | 21.86 | 4,887,483 | +0.21(+0.96%) |
Jun 15, 2015 | 21.60 | 21.68 | 21.28 | 21.65 | 5,793,829 | -0.17(-0.77%) |
Jun 12, 2015 | 22.05 | 22.11 | 21.80 | 21.82 | 4,491,289 | -0.42(-1.90%) |
Jun 11, 2015 | 22.14 | 22.39 | 22.12 | 22.24 | 4,553,096 | +0.19(+0.87%) |
Jun 10, 2015 | 21.92 | 22.09 | 21.91 | 22.05 | 4,328,608 | +0.22(+1.02%) |
Jun 09, 2015 | 21.70 | 21.86 | 21.50 | 21.82 | 4,598,074 | +0.18(+0.81%) |
Jun 08, 2015 | 21.84 | 21.95 | 21.53 | 21.65 | 3,442,556 | -0.16(-0.73%) |
Jun 05, 2015 | 21.60 | 21.92 | 21.53 | 21.81 | 4,328,708 | +0.18(+0.85%) |
Jun 04, 2015 | 21.81 | 21.88 | 21.56 | 21.62 | 4,288,180 | -0.18(-0.84%) |
Jun 03, 2015 | 21.79 | 21.90 | 21.69 | 21.81 | 4,996,010 | +0.10(+0.48%) |
Jun 02, 2015 | 21.56 | 21.84 | 21.55 | 21.70 | 4,689,921 | +0.15(+0.70%) |
Jun 01, 2015 | 21.77 | 21.94 | 21.23 | 21.55 | 10,388,362 | -0.59(-2.66%) |
May 29, 2015 | 21.93 | 22.30 | 21.93 | 22.14 | 10,294,289 | +0.20(+0.91%) |
May 28, 2015 | 22.09 | 22.13 | 21.91 | 21.94 | 6,481,368 | -0.13(-0.58%) |
May 27, 2015 | 21.63 | 22.43 | 21.63 | 22.07 | 13,776,963 | +0.66(+3.08%) |
May 26, 2015 | 21.79 | 21.79 | 21.32 | 21.41 | 5,550,253 | -0.49(-2.25%) |
May 22, 2015 | 21.90 | 21.90 | 21.90 | 21.90 | 3,752,149 | +0.01(+0.04%) |
May 21, 2015 | 21.86 | 21.95 | 21.61 | 21.90 | 4,181,077 | -0.01(-0.04%) |
May 20, 2015 | 21.83 | 22.01 | 21.73 | 21.90 | 4,130,117 | +0.06(+0.25%) |
May 19, 2015 | 21.96 | 21.98 | 21.71 | 21.85 | 4,688,629 | -0.07(-0.33%) |
May 18, 2015 | 21.70 | 21.97 | 21.64 | 21.92 | 4,643,918 | +0.24(+1.10%) |
May 15, 2015 | 21.78 | 21.80 | 21.52 | 21.68 | 4,469,026 | -0.10(-0.44%) |
May 14, 2015 | 21.61 | 21.78 | 21.57 | 21.78 | 4,447,638 | +0.22(+1.03%) |
May 13, 2015 | 21.56 | 21.67 | 21.50 | 21.55 | 4,640,520 | +0.09(+0.41%) |
May 12, 2015 | 21.71 | 21.71 | 21.27 | 21.47 | 6,152,641 | -0.03(-0.15%) |
May 11, 2015 | 21.44 | 21.65 | 21.40 | 21.50 | 5,793,773 | +0.09(+0.41%) |
May 08, 2015 | 21.39 | 21.61 | 21.38 | 21.41 | 5,288,723 | +0.20(+0.94%) |
May 07, 2015 | 21.20 | 21.34 | 21.16 | 21.21 | 4,213,049 | +0.05(+0.22%) |
May 06, 2015 | 21.30 | 21.47 | 21.04 | 21.17 | 5,945,777 | -0.01(-0.04%) |
May 05, 2015 | 21.42 | 21.58 | 21.13 | 21.17 | 6,755,190 | -0.31(-1.44%) |
May 04, 2015 | 21.35 | 21.50 | 21.32 | 21.48 | 5,007,234 | +0.13(+0.59%) |