Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.11 | 24.35 | 23.94 | 24.03 | 625,247 | +0.02(+0.09%) |
Jul 30, 2015 | 23.90 | 24.10 | 23.79 | 24.01 | 480,453 | +0.03(+0.11%) |
Jul 29, 2015 | 24.08 | 24.31 | 23.97 | 23.98 | 585,520 | -0.16(-0.65%) |
Jul 28, 2015 | 24.13 | 24.17 | 23.87 | 24.14 | 514,627 | +0.15(+0.63%) |
Jul 27, 2015 | 24.15 | 24.48 | 23.89 | 23.99 | 627,361 | -0.10(-0.40%) |
Jul 24, 2015 | 23.94 | 24.33 | 23.94 | 24.09 | 705,251 | +0.15(+0.63%) |
Jul 23, 2015 | 23.30 | 24.07 | 23.30 | 23.94 | 1,408,678 | +0.91(+3.96%) |
Jul 22, 2015 | 23.25 | 23.34 | 22.99 | 23.03 | 917,647 | -0.39(-1.67%) |
Jul 21, 2015 | 23.61 | 23.64 | 23.31 | 23.42 | 434,346 | -0.21(-0.87%) |
Jul 20, 2015 | 23.61 | 23.74 | 23.49 | 23.62 | 477,605 | +0.05(+0.20%) |
Jul 17, 2015 | 23.72 | 23.75 | 23.42 | 23.57 | 563,261 | -0.10(-0.43%) |
Jul 16, 2015 | 23.93 | 23.94 | 23.67 | 23.68 | 415,712 | -0.18(-0.75%) |
Jul 15, 2015 | 23.79 | 23.86 | 23.53 | 23.85 | 560,405 | +0.06(+0.26%) |
Jul 14, 2015 | 23.64 | 23.85 | 23.46 | 23.79 | 541,138 | +0.19(+0.81%) |
Jul 13, 2015 | 23.53 | 23.72 | 23.49 | 23.60 | 504,347 | +0.03(+0.12%) |
Jul 10, 2015 | 23.40 | 23.68 | 23.36 | 23.57 | 683,737 | +0.30(+1.30%) |
Jul 09, 2015 | 23.81 | 23.88 | 23.23 | 23.27 | 753,498 | -0.36(-1.54%) |
Jul 08, 2015 | 23.80 | 23.95 | 23.55 | 23.64 | 475,439 | -0.28(-1.17%) |
Jul 07, 2015 | 23.66 | 23.99 | 23.59 | 23.92 | 652,950 | +0.08(+0.34%) |
Jul 06, 2015 | 24.00 | 24.12 | 23.77 | 23.83 | 837,804 | -0.58(-2.36%) |
Jul 02, 2015 | 24.26 | 24.41 | 24.41 | 24.41 | 1,746,663 | +0.05(+0.23%) |
Jul 01, 2015 | 24.34 | 24.38 | 24.18 | 24.35 | 939,766 | +0.01(+0.06%) |
Jun 30, 2015 | 24.13 | 24.34 | 24.04 | 24.34 | 2,742,323 | +0.23(+0.94%) |
Jun 29, 2015 | 24.01 | 24.16 | 23.94 | 24.11 | 3,367,799 | -0.14(-0.56%) |
Jun 26, 2015 | 24.05 | 24.26 | 24.00 | 24.25 | 668,249 | +0.07(+0.28%) |
Jun 25, 2015 | 24.05 | 24.33 | 23.96 | 24.18 | 677,010 | +0.21(+0.89%) |
Jun 24, 2015 | 23.59 | 24.17 | 23.51 | 23.97 | 1,124,474 | +0.32(+1.36%) |
Jun 23, 2015 | 23.51 | 23.68 | 23.48 | 23.65 | 310,236 | +0.19(+0.79%) |
Jun 22, 2015 | 23.21 | 23.51 | 23.18 | 23.46 | 1,051,082 | +0.36(+1.54%) |
Jun 19, 2015 | 23.23 | 23.40 | 23.04 | 23.11 | 1,069,997 | -0.29(-1.26%) |
Jun 18, 2015 | 23.48 | 23.53 | 23.35 | 23.40 | 635,818 | -0.01(-0.06%) |
Jun 17, 2015 | 23.26 | 23.46 | 23.07 | 23.42 | 479,948 | +0.19(+0.83%) |
Jun 16, 2015 | 23.33 | 23.40 | 23.18 | 23.22 | 403,760 | -0.09(-0.38%) |
Jun 15, 2015 | 23.14 | 23.35 | 23.14 | 23.31 | 527,090 | +0.02(+0.09%) |
Jun 12, 2015 | 23.13 | 23.35 | 23.12 | 23.29 | 376,669 | +0.01(+0.06%) |
Jun 11, 2015 | 23.22 | 23.31 | 23.17 | 23.28 | 424,115 | -0.02(-0.09%) |
Jun 10, 2015 | 23.40 | 23.43 | 23.19 | 23.30 | 442,485 | +0.16(+0.71%) |
Jun 09, 2015 | 23.06 | 23.17 | 22.83 | 23.14 | 474,832 | +0.09(+0.41%) |
Jun 08, 2015 | 23.07 | 23.09 | 22.72 | 23.04 | 677,863 | -0.02(-0.09%) |
Jun 05, 2015 | 23.24 | 23.32 | 22.93 | 23.06 | 462,371 | -0.26(-1.10%) |
Jun 04, 2015 | 23.26 | 23.55 | 23.24 | 23.32 | 412,495 | -0.14(-0.58%) |
Jun 03, 2015 | 23.42 | 23.59 | 23.35 | 23.45 | 487,504 | -0.04(-0.17%) |
Jun 02, 2015 | 23.16 | 23.53 | 23.09 | 23.49 | 569,125 | +0.36(+1.58%) |
Jun 01, 2015 | 23.24 | 23.26 | 23.05 | 23.13 | 438,375 | -0.05(-0.23%) |
May 29, 2015 | 23.29 | 23.36 | 23.01 | 23.18 | 750,042 | -0.26(-1.09%) |
May 28, 2015 | 23.34 | 23.50 | 23.20 | 23.44 | 445,729 | +0.01(+0.06%) |
May 27, 2015 | 23.61 | 23.61 | 23.26 | 23.43 | 499,928 | -0.19(-0.80%) |
May 26, 2015 | 23.76 | 23.79 | 23.49 | 23.61 | 395,050 | -0.28(-1.16%) |
May 22, 2015 | 23.95 | 23.89 | 23.89 | 23.89 | 373,069 | -0.10(-0.42%) |
May 21, 2015 | 23.58 | 24.07 | 23.58 | 23.99 | 479,251 | +0.33(+1.40%) |
May 20, 2015 | 23.57 | 23.84 | 23.54 | 23.66 | 599,911 | +0.15(+0.63%) |
May 19, 2015 | 23.80 | 23.89 | 23.45 | 23.51 | 504,544 | -0.42(-1.75%) |
May 18, 2015 | 24.04 | 24.04 | 23.76 | 23.93 | 590,168 | -0.18(-0.76%) |
May 15, 2015 | 23.99 | 24.19 | 23.91 | 24.11 | 551,058 | +0.04(+0.17%) |
May 14, 2015 | 24.07 | 24.13 | 23.86 | 24.07 | 597,443 | +0.10(+0.42%) |
May 13, 2015 | 24.14 | 24.18 | 23.88 | 23.97 | 542,668 | -0.10(-0.42%) |
May 12, 2015 | 24.23 | 24.34 | 23.97 | 24.07 | 667,556 | -0.17(-0.70%) |
May 11, 2015 | 24.30 | 24.43 | 24.19 | 24.24 | 693,997 | -0.03(-0.11%) |
May 08, 2015 | 24.57 | 24.57 | 24.13 | 24.27 | 755,842 | -0.18(-0.72%) |
May 07, 2015 | 24.69 | 24.69 | 24.35 | 24.45 | 934,510 | -0.21(-0.85%) |
May 06, 2015 | 23.78 | 24.74 | 23.78 | 24.65 | 1,835,239 | +1.09(+4.64%) |
May 05, 2015 | 24.05 | 24.06 | 23.51 | 23.56 | 719,406 | -0.47(-1.94%) |
May 04, 2015 | 23.96 | 24.21 | 23.96 | 24.03 | 553,712 | +0.14(+0.57%) |