Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.77 | 21.01 | 20.58 | 20.87 | 429,151 | +0.09(+0.44%) |
Jul 30, 2015 | 20.68 | 20.95 | 20.48 | 20.78 | 279,930 | -0.02(-0.08%) |
Jul 29, 2015 | 20.67 | 20.88 | 20.56 | 20.80 | 253,407 | +0.07(+0.36%) |
Jul 28, 2015 | 20.85 | 20.95 | 20.55 | 20.72 | 224,868 | -0.06(-0.30%) |
Jul 27, 2015 | 20.86 | 20.90 | 20.48 | 20.78 | 211,271 | -0.18(-0.85%) |
Jul 24, 2015 | 20.87 | 21.21 | 20.76 | 20.96 | 242,193 | +0.06(+0.30%) |
Jul 23, 2015 | 21.24 | 21.39 | 20.82 | 20.90 | 291,705 | -0.34(-1.62%) |
Jul 22, 2015 | 21.00 | 21.35 | 20.98 | 21.25 | 127,503 | +0.13(+0.61%) |
Jul 21, 2015 | 21.54 | 21.70 | 21.09 | 21.12 | 286,750 | -0.45(-2.08%) |
Jul 20, 2015 | 21.53 | 21.66 | 21.40 | 21.57 | 185,688 | +0.07(+0.33%) |
Jul 17, 2015 | 21.86 | 21.86 | 21.43 | 21.49 | 232,533 | -0.38(-1.75%) |
Jul 16, 2015 | 21.51 | 21.93 | 21.47 | 21.88 | 240,042 | +0.47(+2.19%) |
Jul 15, 2015 | 21.73 | 21.80 | 21.30 | 21.41 | 190,689 | -0.34(-1.55%) |
Jul 14, 2015 | 21.75 | 21.86 | 21.56 | 21.74 | 183,568 | +0.00(+0.00%) |
Jul 13, 2015 | 21.88 | 21.98 | 21.67 | 21.74 | 208,421 | -0.04(-0.17%) |
Jul 10, 2015 | 21.78 | 21.87 | 21.64 | 21.78 | 267,741 | +0.29(+1.35%) |
Jul 09, 2015 | 21.49 | 21.69 | 21.36 | 21.49 | 295,490 | +0.19(+0.88%) |
Jul 08, 2015 | 21.42 | 21.60 | 21.12 | 21.30 | 396,964 | -0.26(-1.19%) |
Jul 07, 2015 | 21.75 | 21.75 | 21.11 | 21.56 | 376,141 | -0.11(-0.50%) |
Jul 06, 2015 | 21.22 | 21.73 | 21.03 | 21.67 | 491,556 | +0.33(+1.54%) |
Jul 02, 2015 | 21.15 | 21.34 | 21.34 | 21.34 | 564,669 | +0.28(+1.34%) |
Jul 01, 2015 | 21.32 | 21.59 | 21.03 | 21.06 | 461,231 | -0.07(-0.33%) |
Jun 30, 2015 | 21.14 | 21.28 | 21.01 | 21.13 | 376,560 | +0.16(+0.75%) |
Jun 29, 2015 | 21.20 | 21.51 | 20.89 | 20.97 | 281,245 | -0.29(-1.39%) |
Jun 26, 2015 | 21.61 | 21.61 | 21.22 | 21.27 | 1,223,186 | -0.27(-1.25%) |
Jun 25, 2015 | 21.03 | 21.61 | 21.01 | 21.54 | 321,370 | +0.52(+2.49%) |
Jun 24, 2015 | 21.61 | 21.63 | 20.87 | 21.01 | 678,774 | -0.58(-2.69%) |
Jun 23, 2015 | 22.05 | 22.10 | 21.56 | 21.59 | 357,399 | -0.45(-2.05%) |
Jun 22, 2015 | 21.57 | 22.10 | 21.46 | 22.05 | 333,644 | +0.61(+2.87%) |
Jun 19, 2015 | 21.52 | 21.70 | 21.29 | 21.43 | 861,369 | -0.10(-0.48%) |
Jun 18, 2015 | 21.28 | 21.61 | 21.07 | 21.54 | 400,481 | +0.38(+1.79%) |
Jun 17, 2015 | 21.38 | 21.40 | 21.15 | 21.16 | 377,179 | -0.14(-0.64%) |
Jun 16, 2015 | 20.95 | 21.45 | 20.89 | 21.30 | 371,569 | +0.34(+1.64%) |
Jun 15, 2015 | 21.10 | 21.54 | 20.93 | 20.95 | 557,565 | -0.39(-1.81%) |
Jun 12, 2015 | 21.55 | 21.64 | 21.33 | 21.34 | 235,193 | -0.31(-1.42%) |
Jun 11, 2015 | 21.40 | 21.70 | 21.24 | 21.64 | 273,862 | +0.32(+1.48%) |
Jun 10, 2015 | 21.52 | 21.65 | 21.29 | 21.33 | 328,545 | -0.10(-0.48%) |
Jun 09, 2015 | 21.61 | 21.73 | 21.10 | 21.43 | 295,504 | -0.18(-0.84%) |
Jun 08, 2015 | 22.07 | 22.07 | 21.44 | 21.61 | 272,695 | -0.52(-2.35%) |
Jun 05, 2015 | 21.93 | 22.16 | 21.75 | 22.13 | 249,218 | +0.15(+0.70%) |
Jun 04, 2015 | 22.01 | 22.23 | 21.89 | 21.98 | 342,291 | -0.21(-0.97%) |
Jun 03, 2015 | 22.04 | 22.22 | 21.94 | 22.20 | 354,410 | +0.14(+0.62%) |
Jun 02, 2015 | 21.74 | 22.16 | 21.74 | 22.06 | 319,064 | +0.18(+0.83%) |
Jun 01, 2015 | 21.90 | 22.04 | 21.57 | 21.88 | 353,348 | +0.13(+0.59%) |
May 29, 2015 | 21.88 | 22.04 | 21.32 | 21.75 | 495,541 | -0.16(-0.72%) |
May 28, 2015 | 21.97 | 22.25 | 21.76 | 21.91 | 298,710 | -0.06(-0.28%) |
May 27, 2015 | 21.82 | 22.09 | 21.68 | 21.97 | 238,249 | +0.18(+0.83%) |
May 26, 2015 | 21.65 | 21.90 | 21.33 | 21.79 | 427,316 | -0.07(-0.32%) |
May 22, 2015 | 21.87 | 21.86 | 21.86 | 21.86 | 248,705 | -0.02(-0.11%) |
May 21, 2015 | 21.85 | 22.21 | 21.75 | 21.88 | 304,158 | -0.07(-0.34%) |
May 20, 2015 | 21.93 | 22.03 | 21.67 | 21.96 | 336,546 | +0.03(+0.13%) |
May 19, 2015 | 21.89 | 21.98 | 21.68 | 21.93 | 282,220 | +0.04(+0.17%) |
May 18, 2015 | 21.83 | 22.09 | 21.52 | 21.89 | 269,518 | -0.03(-0.13%) |
May 15, 2015 | 22.06 | 22.22 | 21.85 | 21.92 | 150,195 | -0.11(-0.51%) |
May 14, 2015 | 21.89 | 22.04 | 21.75 | 22.03 | 252,941 | +0.20(+0.91%) |
May 13, 2015 | 21.88 | 21.92 | 21.52 | 21.83 | 251,255 | -0.02(-0.09%) |
May 12, 2015 | 22.09 | 22.09 | 21.52 | 21.85 | 252,695 | -0.19(-0.84%) |
May 11, 2015 | 22.08 | 22.31 | 22.01 | 22.04 | 423,825 | -0.02(-0.07%) |
May 08, 2015 | 22.04 | 22.17 | 21.70 | 22.06 | 331,823 | +0.13(+0.58%) |
May 07, 2015 | 21.47 | 21.96 | 21.42 | 21.93 | 398,666 | +0.38(+1.78%) |
May 06, 2015 | 21.42 | 21.88 | 21.25 | 21.54 | 584,988 | +0.19(+0.87%) |
May 05, 2015 | 22.28 | 22.28 | 21.23 | 21.36 | 653,430 | -0.92(-4.14%) |
May 04, 2015 | 22.32 | 22.78 | 22.26 | 22.28 | 1,142,901 | +0.06(+0.28%) |