Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.82 | 21.04 | 20.45 | 20.57 | 379,984 | -0.28(-1.36%) |
Jul 30, 2015 | 20.74 | 20.99 | 20.58 | 20.85 | 276,432 | +0.02(+0.08%) |
Jul 29, 2015 | 21.12 | 21.24 | 20.72 | 20.83 | 327,470 | -0.38(-1.78%) |
Jul 28, 2015 | 21.24 | 21.41 | 20.48 | 21.21 | 404,332 | +0.11(+0.53%) |
Jul 27, 2015 | 22.01 | 22.01 | 20.93 | 21.10 | 460,652 | -0.96(-4.36%) |
Jul 24, 2015 | 22.10 | 22.29 | 21.77 | 22.06 | 400,104 | -0.04(-0.19%) |
Jul 23, 2015 | 23.31 | 23.48 | 22.06 | 22.10 | 657,989 | -1.17(-5.02%) |
Jul 22, 2015 | 23.45 | 23.88 | 23.19 | 23.27 | 581,612 | -0.25(-1.06%) |
Jul 21, 2015 | 23.79 | 24.17 | 23.49 | 23.52 | 569,690 | -0.24(-1.01%) |
Jul 20, 2015 | 23.92 | 23.92 | 23.55 | 23.76 | 395,617 | -0.07(-0.29%) |
Jul 17, 2015 | 23.80 | 23.99 | 23.53 | 23.83 | 289,275 | -0.08(-0.32%) |
Jul 16, 2015 | 23.79 | 23.92 | 23.25 | 23.91 | 489,584 | -0.06(-0.25%) |
Jul 15, 2015 | 24.08 | 24.11 | 23.63 | 23.97 | 355,598 | -0.05(-0.21%) |
Jul 14, 2015 | 23.99 | 24.04 | 23.61 | 24.02 | 469,737 | +0.09(+0.36%) |
Jul 13, 2015 | 23.52 | 23.95 | 23.50 | 23.93 | 384,927 | +0.49(+2.09%) |
Jul 10, 2015 | 23.22 | 23.45 | 23.00 | 23.44 | 270,831 | +0.44(+1.90%) |
Jul 09, 2015 | 22.86 | 23.08 | 22.70 | 23.00 | 400,556 | +0.40(+1.79%) |
Jul 08, 2015 | 22.57 | 22.67 | 22.21 | 22.60 | 627,433 | -0.08(-0.34%) |
Jul 07, 2015 | 22.82 | 23.14 | 22.14 | 22.68 | 405,367 | -0.22(-0.98%) |
Jul 06, 2015 | 22.70 | 22.91 | 22.36 | 22.90 | 368,610 | +0.15(+0.68%) |
Jul 02, 2015 | 23.19 | 22.75 | 22.75 | 22.75 | 289,969 | -0.39(-1.67%) |
Jul 01, 2015 | 23.19 | 23.69 | 22.76 | 23.13 | 486,470 | +0.17(+0.75%) |
Jun 30, 2015 | 22.35 | 23.21 | 22.34 | 22.96 | 626,740 | +0.83(+3.76%) |
Jun 29, 2015 | 23.02 | 23.12 | 21.79 | 22.13 | 544,711 | -1.00(-4.34%) |
Jun 26, 2015 | 22.89 | 23.50 | 22.76 | 23.13 | 1,643,252 | +0.46(+2.05%) |
Jun 25, 2015 | 21.98 | 22.84 | 21.87 | 22.67 | 898,223 | +0.80(+3.65%) |
Jun 24, 2015 | 21.84 | 21.98 | 21.81 | 21.87 | 369,457 | +0.07(+0.32%) |
Jun 23, 2015 | 21.42 | 21.97 | 21.42 | 21.80 | 571,198 | +0.41(+1.93%) |
Jun 22, 2015 | 21.16 | 21.41 | 21.13 | 21.39 | 232,645 | +0.32(+1.51%) |
Jun 19, 2015 | 21.25 | 21.39 | 20.91 | 21.07 | 471,034 | -0.21(-0.97%) |
Jun 18, 2015 | 21.18 | 21.44 | 21.00 | 21.28 | 288,900 | +0.03(+0.12%) |
Jun 17, 2015 | 21.47 | 21.57 | 21.10 | 21.25 | 208,229 | -0.21(-0.96%) |
Jun 16, 2015 | 21.51 | 21.75 | 21.13 | 21.46 | 366,285 | -0.11(-0.52%) |
Jun 15, 2015 | 20.93 | 21.63 | 20.72 | 21.57 | 532,416 | +0.51(+2.41%) |
Jun 12, 2015 | 20.82 | 21.19 | 20.82 | 21.06 | 156,383 | +0.25(+1.20%) |
Jun 11, 2015 | 21.40 | 21.55 | 20.81 | 20.82 | 307,875 | -0.59(-2.77%) |
Jun 10, 2015 | 21.14 | 21.67 | 21.14 | 21.41 | 268,880 | +0.28(+1.34%) |
Jun 09, 2015 | 21.05 | 21.21 | 20.73 | 21.12 | 349,952 | +0.09(+0.45%) |
Jun 08, 2015 | 21.29 | 21.45 | 21.00 | 21.03 | 213,566 | -0.34(-1.61%) |
Jun 05, 2015 | 21.17 | 21.38 | 21.05 | 21.37 | 216,630 | +0.09(+0.44%) |
Jun 04, 2015 | 21.50 | 21.75 | 21.08 | 21.28 | 231,363 | -0.21(-0.96%) |
Jun 03, 2015 | 21.03 | 21.65 | 21.00 | 21.48 | 322,142 | +0.50(+2.37%) |
Jun 02, 2015 | 20.94 | 21.07 | 20.82 | 20.99 | 136,922 | +0.03(+0.12%) |
Jun 01, 2015 | 21.17 | 21.17 | 20.68 | 20.96 | 378,237 | -0.18(-0.85%) |
May 29, 2015 | 20.60 | 21.19 | 20.49 | 21.14 | 341,452 | +0.55(+2.67%) |
May 28, 2015 | 20.95 | 21.09 | 20.39 | 20.59 | 438,086 | -0.37(-1.76%) |
May 27, 2015 | 20.71 | 20.99 | 20.61 | 20.96 | 304,441 | +0.25(+1.20%) |
May 26, 2015 | 20.70 | 20.73 | 20.40 | 20.71 | 299,524 | +0.01(+0.04%) |
May 22, 2015 | 20.36 | 20.70 | 20.70 | 20.70 | 238,846 | +0.37(+1.82%) |
May 21, 2015 | 20.48 | 20.57 | 19.99 | 20.33 | 457,874 | -0.13(-0.63%) |
May 20, 2015 | 21.00 | 21.05 | 20.19 | 20.46 | 574,092 | -0.42(-2.01%) |
May 19, 2015 | 20.13 | 21.14 | 19.67 | 20.88 | 781,820 | +0.77(+3.84%) |
May 18, 2015 | 19.53 | 20.27 | 19.42 | 20.11 | 323,473 | +0.50(+2.54%) |
May 15, 2015 | 19.37 | 19.61 | 19.14 | 19.61 | 347,843 | +0.26(+1.33%) |
May 14, 2015 | 19.40 | 19.54 | 19.24 | 19.36 | 244,981 | +0.05(+0.27%) |
May 13, 2015 | 19.56 | 19.76 | 19.23 | 19.30 | 293,854 | -0.27(-1.40%) |
May 12, 2015 | 19.75 | 19.75 | 19.40 | 19.58 | 313,187 | -0.27(-1.34%) |
May 11, 2015 | 19.95 | 20.09 | 19.76 | 19.84 | 474,985 | +0.09(+0.48%) |
May 08, 2015 | 18.82 | 19.83 | 18.77 | 19.75 | 927,302 | +0.91(+4.83%) |
May 07, 2015 | 20.29 | 20.60 | 18.73 | 18.84 | 1,196,766 | -1.17(-5.84%) |
May 06, 2015 | 18.92 | 20.21 | 18.70 | 20.01 | 1,829,351 | +3.19(+18.94%) |
May 05, 2015 | 16.54 | 16.86 | 16.43 | 16.82 | 973,269 | +0.30(+1.82%) |
May 04, 2015 | 16.58 | 16.77 | 16.40 | 16.52 | 411,607 | -0.10(-0.62%) |