Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.44 | 23.69 | 23.27 | 23.34 | 7,258,880 | -0.01(-0.04%) |
Jul 30, 2015 | 23.30 | 23.60 | 23.05 | 23.35 | 7,089,207 | -0.01(-0.04%) |
Jul 29, 2015 | 22.80 | 23.47 | 22.80 | 23.36 | 8,476,370 | +0.69(+3.04%) |
Jul 28, 2015 | 21.40 | 22.92 | 21.35 | 22.67 | 14,205,369 | +2.18(+10.66%) |
Jul 27, 2015 | 20.52 | 20.68 | 20.36 | 20.48 | 6,248,130 | -0.19(-0.90%) |
Jul 24, 2015 | 21.05 | 21.17 | 20.47 | 20.67 | 6,477,578 | -0.38(-1.81%) |
Jul 23, 2015 | 20.68 | 21.45 | 20.56 | 21.05 | 10,311,532 | +0.64(+3.12%) |
Jul 22, 2015 | 19.98 | 20.48 | 19.97 | 20.41 | 8,638,304 | +0.40(+1.99%) |
Jul 21, 2015 | 20.25 | 20.37 | 19.92 | 20.01 | 6,727,693 | -0.34(-1.65%) |
Jul 20, 2015 | 20.24 | 20.45 | 20.23 | 20.35 | 4,048,373 | +0.13(+0.66%) |
Jul 17, 2015 | 20.53 | 20.57 | 20.20 | 20.22 | 2,930,818 | -0.36(-1.76%) |
Jul 16, 2015 | 20.85 | 20.98 | 20.54 | 20.58 | 6,299,891 | -0.12(-0.56%) |
Jul 15, 2015 | 20.93 | 20.97 | 20.68 | 20.69 | 4,405,315 | -0.21(-1.02%) |
Jul 14, 2015 | 20.74 | 20.93 | 20.71 | 20.91 | 4,708,632 | +0.11(+0.51%) |
Jul 13, 2015 | 20.91 | 21.00 | 20.69 | 20.80 | 4,571,912 | +0.04(+0.17%) |
Jul 10, 2015 | 20.57 | 20.83 | 20.53 | 20.76 | 3,576,565 | +0.38(+1.87%) |
Jul 09, 2015 | 20.61 | 20.63 | 20.38 | 20.38 | 4,109,428 | +0.10(+0.48%) |
Jul 08, 2015 | 20.64 | 20.66 | 20.15 | 20.29 | 4,611,925 | -0.52(-2.50%) |
Jul 07, 2015 | 20.72 | 20.83 | 20.25 | 20.81 | 7,055,592 | +0.11(+0.51%) |
Jul 06, 2015 | 20.61 | 20.94 | 20.55 | 20.70 | 3,259,567 | -0.09(-0.42%) |
Jul 02, 2015 | 20.98 | 20.79 | 20.79 | 20.79 | 3,681,558 | -0.15(-0.71%) |
Jul 01, 2015 | 20.97 | 21.23 | 20.74 | 20.94 | 6,008,250 | +0.29(+1.43%) |
Jun 30, 2015 | 20.61 | 20.82 | 20.54 | 20.64 | 5,632,377 | +0.18(+0.87%) |
Jun 29, 2015 | 20.98 | 21.12 | 20.45 | 20.47 | 4,644,373 | -0.67(-3.15%) |
Jun 26, 2015 | 21.23 | 21.38 | 21.06 | 21.13 | 3,729,395 | -0.09(-0.40%) |
Jun 25, 2015 | 21.17 | 21.34 | 21.13 | 21.22 | 3,660,602 | +0.06(+0.29%) |
Jun 24, 2015 | 21.42 | 21.47 | 21.12 | 21.16 | 2,982,200 | -0.15(-0.69%) |
Jun 23, 2015 | 21.38 | 21.47 | 21.19 | 21.30 | 4,385,333 | -0.08(-0.36%) |
Jun 22, 2015 | 21.59 | 21.60 | 21.28 | 21.38 | 3,896,933 | -0.07(-0.32%) |
Jun 19, 2015 | 21.47 | 21.65 | 21.40 | 21.45 | 4,827,985 | -0.02(-0.07%) |
Jun 18, 2015 | 21.30 | 21.53 | 21.25 | 21.46 | 5,288,517 | +0.22(+1.02%) |
Jun 17, 2015 | 21.19 | 21.34 | 21.03 | 21.25 | 3,854,694 | +0.05(+0.26%) |
Jun 16, 2015 | 21.16 | 21.32 | 21.09 | 21.19 | 3,754,711 | -0.04(-0.18%) |
Jun 15, 2015 | 21.36 | 21.49 | 21.19 | 21.23 | 3,156,346 | -0.25(-1.15%) |
Jun 12, 2015 | 21.53 | 21.74 | 21.47 | 21.48 | 3,217,478 | -0.13(-0.61%) |
Jun 11, 2015 | 21.69 | 21.97 | 21.56 | 21.61 | 3,856,616 | +0.03(+0.14%) |
Jun 10, 2015 | 21.19 | 21.69 | 21.14 | 21.58 | 4,018,378 | +0.46(+2.20%) |
Jun 09, 2015 | 20.95 | 21.18 | 20.89 | 21.12 | 2,617,804 | +0.17(+0.81%) |
Jun 08, 2015 | 21.15 | 21.27 | 20.94 | 20.95 | 2,624,406 | -0.28(-1.31%) |
Jun 05, 2015 | 21.18 | 21.29 | 21.04 | 21.22 | 2,293,971 | +0.06(+0.29%) |
Jun 04, 2015 | 21.33 | 21.37 | 21.08 | 21.16 | 2,629,073 | -0.32(-1.48%) |
Jun 03, 2015 | 21.33 | 21.56 | 21.20 | 21.48 | 3,637,974 | +0.22(+1.02%) |
Jun 02, 2015 | 21.11 | 21.39 | 20.95 | 21.26 | 2,306,098 | +0.09(+0.40%) |
Jun 01, 2015 | 21.06 | 21.43 | 20.90 | 21.18 | 4,113,915 | +0.22(+1.07%) |
May 29, 2015 | 21.29 | 21.34 | 20.95 | 20.95 | 3,946,741 | -0.40(-1.88%) |
May 28, 2015 | 21.22 | 21.39 | 21.15 | 21.36 | 3,024,828 | +0.05(+0.25%) |
May 27, 2015 | 21.08 | 21.34 | 20.96 | 21.30 | 2,260,307 | +0.26(+1.21%) |
May 26, 2015 | 21.09 | 21.16 | 20.90 | 21.05 | 3,236,096 | -0.12(-0.55%) |
May 22, 2015 | 21.50 | 21.16 | 21.16 | 21.16 | 3,293,814 | -0.36(-1.69%) |
May 21, 2015 | 21.08 | 21.60 | 20.95 | 21.53 | 4,958,650 | +0.37(+1.76%) |
May 20, 2015 | 21.57 | 21.57 | 21.11 | 21.16 | 3,917,025 | -0.34(-1.58%) |
May 19, 2015 | 21.21 | 21.62 | 21.21 | 21.50 | 6,037,685 | +0.44(+2.10%) |
May 18, 2015 | 20.68 | 21.08 | 20.64 | 21.05 | 2,708,312 | +0.31(+1.49%) |
May 15, 2015 | 21.01 | 21.04 | 20.73 | 20.74 | 4,995,937 | -0.28(-1.33%) |
May 14, 2015 | 20.68 | 21.07 | 20.51 | 21.02 | 5,419,634 | +0.52(+2.53%) |
May 13, 2015 | 20.40 | 20.66 | 20.30 | 20.50 | 3,918,865 | +0.12(+0.61%) |
May 12, 2015 | 20.44 | 20.47 | 20.16 | 20.38 | 3,278,581 | -0.22(-1.09%) |
May 11, 2015 | 20.41 | 20.70 | 20.31 | 20.61 | 6,383,243 | +0.13(+0.64%) |
May 08, 2015 | 20.74 | 20.92 | 20.42 | 20.47 | 6,183,536 | +0.05(+0.23%) |
May 07, 2015 | 20.20 | 20.50 | 20.18 | 20.43 | 6,135,116 | +0.22(+1.07%) |
May 06, 2015 | 20.78 | 20.87 | 19.99 | 20.21 | 9,745,012 | -0.50(-2.43%) |
May 05, 2015 | 21.09 | 21.29 | 20.70 | 20.71 | 6,391,621 | -0.48(-2.26%) |
May 04, 2015 | 21.02 | 21.26 | 20.95 | 21.19 | 6,262,882 | +0.19(+0.88%) |