Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.40 | 20.57 | 20.08 | 20.21 | 22,630 | -0.04(-0.21%) |
Jul 30, 2015 | 19.90 | 20.49 | 19.90 | 20.25 | 28,929 | +0.18(+0.88%) |
Jul 29, 2015 | 20.30 | 20.45 | 20.07 | 20.08 | 14,056 | -0.06(-0.32%) |
Jul 28, 2015 | 19.73 | 20.17 | 19.27 | 20.14 | 29,653 | +0.45(+2.29%) |
Jul 27, 2015 | 19.75 | 19.89 | 19.04 | 19.69 | 45,436 | -0.26(-1.31%) |
Jul 24, 2015 | 20.78 | 21.13 | 19.80 | 19.95 | 31,756 | -0.75(-3.64%) |
Jul 23, 2015 | 22.17 | 22.17 | 20.70 | 20.71 | 45,203 | -1.37(-6.19%) |
Jul 22, 2015 | 21.97 | 22.15 | 21.85 | 22.07 | 21,251 | +0.19(+0.87%) |
Jul 21, 2015 | 21.90 | 22.09 | 21.78 | 21.88 | 50,238 | -0.13(-0.61%) |
Jul 20, 2015 | 22.04 | 22.04 | 21.64 | 22.02 | 43,052 | +0.02(+0.10%) |
Jul 17, 2015 | 22.34 | 22.35 | 21.77 | 22.00 | 20,415 | -0.26(-1.17%) |
Jul 16, 2015 | 22.01 | 22.55 | 21.14 | 22.26 | 30,101 | +0.27(+1.22%) |
Jul 15, 2015 | 22.53 | 22.53 | 21.91 | 21.99 | 29,934 | -0.37(-1.67%) |
Jul 14, 2015 | 22.46 | 22.67 | 22.36 | 22.36 | 38,538 | -0.24(-1.06%) |
Jul 13, 2015 | 22.43 | 22.88 | 22.40 | 22.60 | 59,347 | +0.11(+0.50%) |
Jul 10, 2015 | 22.78 | 22.89 | 22.20 | 22.49 | 37,569 | -0.07(-0.31%) |
Jul 09, 2015 | 22.88 | 22.90 | 22.55 | 22.56 | 38,272 | -0.04(-0.19%) |
Jul 08, 2015 | 22.21 | 22.63 | 22.11 | 22.60 | 56,040 | +0.18(+0.82%) |
Jul 07, 2015 | 21.97 | 22.52 | 21.62 | 22.42 | 45,619 | +0.43(+1.96%) |
Jul 06, 2015 | 22.16 | 22.31 | 21.78 | 21.99 | 42,310 | -0.37(-1.67%) |
Jul 02, 2015 | 22.45 | 22.36 | 22.36 | 22.36 | 31,784 | -0.11(-0.50%) |
Jul 01, 2015 | 22.50 | 22.52 | 22.13 | 22.47 | 29,684 | +0.14(+0.63%) |
Jun 30, 2015 | 22.55 | 22.64 | 22.16 | 22.33 | 38,858 | -0.16(-0.72%) |
Jun 29, 2015 | 23.04 | 23.04 | 22.17 | 22.50 | 40,889 | -0.34(-1.47%) |
Jun 26, 2015 | 22.80 | 23.05 | 22.27 | 22.83 | 59,591 | +0.15(+0.65%) |
Jun 25, 2015 | 22.16 | 22.75 | 22.08 | 22.68 | 22,237 | +0.64(+2.89%) |
Jun 24, 2015 | 22.38 | 22.38 | 21.95 | 22.05 | 26,482 | -0.20(-0.88%) |
Jun 23, 2015 | 22.22 | 23.03 | 22.07 | 22.24 | 50,425 | -0.10(-0.44%) |
Jun 22, 2015 | 22.00 | 22.44 | 21.72 | 22.34 | 38,240 | +0.43(+1.98%) |
Jun 19, 2015 | 21.71 | 22.12 | 21.27 | 21.91 | 95,002 | +0.29(+1.36%) |
Jun 18, 2015 | 21.52 | 21.85 | 21.52 | 21.61 | 37,975 | +0.22(+1.05%) |
Jun 17, 2015 | 21.47 | 21.80 | 21.37 | 21.39 | 32,484 | -0.11(-0.52%) |
Jun 16, 2015 | 21.26 | 21.73 | 21.02 | 21.50 | 40,758 | +0.24(+1.15%) |
Jun 15, 2015 | 21.19 | 21.69 | 20.86 | 21.26 | 63,453 | +0.04(+0.20%) |
Jun 12, 2015 | 20.93 | 21.54 | 20.91 | 21.22 | 73,771 | +0.06(+0.30%) |
Jun 11, 2015 | 20.64 | 21.23 | 20.64 | 21.15 | 59,292 | +0.40(+1.92%) |
Jun 10, 2015 | 20.96 | 21.31 | 20.70 | 20.75 | 57,997 | -0.10(-0.50%) |
Jun 09, 2015 | 20.44 | 21.15 | 20.44 | 20.86 | 91,949 | +0.31(+1.53%) |
Jun 08, 2015 | 21.63 | 21.63 | 20.50 | 20.54 | 54,797 | -1.20(-5.53%) |
Jun 05, 2015 | 22.24 | 22.30 | 21.55 | 21.75 | 53,052 | -0.41(-1.86%) |
Jun 04, 2015 | 22.87 | 22.87 | 21.98 | 22.16 | 46,415 | -0.75(-3.27%) |
Jun 03, 2015 | 22.59 | 23.10 | 22.38 | 22.91 | 63,699 | +0.33(+1.46%) |
Jun 02, 2015 | 22.59 | 22.69 | 22.40 | 22.58 | 22,808 | -0.01(-0.03%) |
Jun 01, 2015 | 22.55 | 22.65 | 22.38 | 22.59 | 32,476 | +0.20(+0.87%) |
May 29, 2015 | 22.93 | 23.15 | 22.34 | 22.39 | 38,673 | -0.65(-2.82%) |
May 28, 2015 | 22.74 | 23.11 | 22.60 | 23.04 | 20,595 | +0.35(+1.54%) |
May 27, 2015 | 22.22 | 22.69 | 22.22 | 22.69 | 30,014 | +0.42(+1.88%) |
May 26, 2015 | 22.52 | 22.52 | 21.99 | 22.27 | 34,897 | -0.12(-0.53%) |
May 22, 2015 | 22.68 | 22.39 | 22.39 | 22.39 | 25,026 | -0.37(-1.63%) |
May 21, 2015 | 23.22 | 23.42 | 22.75 | 22.76 | 32,338 | -0.40(-1.72%) |
May 20, 2015 | 22.97 | 23.18 | 22.77 | 23.16 | 18,425 | +0.34(+1.47%) |
May 19, 2015 | 22.84 | 22.97 | 22.68 | 22.82 | 21,425 | -0.04(-0.18%) |
May 18, 2015 | 22.84 | 22.94 | 22.62 | 22.87 | 22,768 | -0.02(-0.09%) |
May 15, 2015 | 22.65 | 22.94 | 22.59 | 22.89 | 36,900 | +0.26(+1.14%) |
May 14, 2015 | 22.41 | 22.89 | 22.41 | 22.63 | 22,293 | +0.22(+1.00%) |
May 13, 2015 | 22.39 | 22.75 | 22.38 | 22.40 | 17,915 | +0.01(+0.06%) |
May 12, 2015 | 22.62 | 22.66 | 22.25 | 22.39 | 57,822 | -0.50(-2.17%) |
May 11, 2015 | 22.69 | 23.40 | 22.69 | 22.89 | 34,817 | +0.13(+0.58%) |
May 08, 2015 | 23.10 | 23.10 | 22.60 | 22.75 | 20,723 | -0.20(-0.88%) |
May 07, 2015 | 22.73 | 23.12 | 22.55 | 22.96 | 55,691 | +0.31(+1.39%) |
May 06, 2015 | 22.66 | 23.00 | 22.45 | 22.64 | 25,887 | +0.19(+0.84%) |
May 05, 2015 | 22.78 | 22.78 | 22.36 | 22.45 | 34,428 | -0.34(-1.47%) |
May 04, 2015 | 22.67 | 22.94 | 22.45 | 22.79 | 46,633 | -0.05(-0.21%) |