Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.37 | 19.41 | 19.15 | 19.20 | 4,095,912 | +0.21(+1.10%) |
Jul 30, 2015 | 19.14 | 19.20 | 18.88 | 18.99 | 4,138,182 | -0.14(-0.75%) |
Jul 29, 2015 | 18.90 | 19.23 | 18.88 | 19.14 | 5,220,419 | +0.35(+1.88%) |
Jul 28, 2015 | 18.79 | 18.88 | 18.62 | 18.78 | 6,989,569 | +0.40(+2.19%) |
Jul 27, 2015 | 18.57 | 18.69 | 18.30 | 18.38 | 6,314,920 | -0.21(-1.12%) |
Jul 24, 2015 | 18.93 | 18.94 | 18.44 | 18.59 | 9,983,649 | -0.57(-2.96%) |
Jul 23, 2015 | 19.43 | 19.53 | 19.09 | 19.16 | 5,082,933 | -0.25(-1.28%) |
Jul 22, 2015 | 19.38 | 19.59 | 19.30 | 19.41 | 5,600,518 | -0.48(-2.40%) |
Jul 21, 2015 | 19.84 | 20.19 | 19.79 | 19.88 | 9,354,354 | -0.01(-0.05%) |
Jul 20, 2015 | 20.03 | 20.10 | 19.85 | 19.89 | 4,442,848 | -0.17(-0.84%) |
Jul 17, 2015 | 20.18 | 20.18 | 19.97 | 20.06 | 3,462,269 | -0.23(-1.13%) |
Jul 16, 2015 | 20.42 | 20.48 | 20.17 | 20.29 | 4,481,097 | +0.17(+0.84%) |
Jul 15, 2015 | 20.22 | 20.22 | 19.96 | 20.12 | 7,260,949 | -0.02(-0.10%) |
Jul 14, 2015 | 20.23 | 20.23 | 19.93 | 20.14 | 6,274,380 | -0.08(-0.39%) |
Jul 13, 2015 | 19.82 | 20.38 | 19.64 | 20.22 | 12,540,533 | +0.76(+3.91%) |
Jul 10, 2015 | 19.79 | 19.80 | 19.44 | 19.46 | 6,937,651 | +0.30(+1.58%) |
Jul 09, 2015 | 19.52 | 19.61 | 19.16 | 19.16 | 5,330,846 | +0.18(+0.94%) |
Jul 08, 2015 | 19.09 | 19.22 | 18.87 | 18.98 | 8,518,561 | -0.77(-3.90%) |
Jul 07, 2015 | 19.47 | 19.83 | 19.02 | 19.75 | 8,703,782 | -0.21(-1.05%) |
Jul 06, 2015 | 19.87 | 20.13 | 19.72 | 19.96 | 5,422,496 | -0.45(-2.19%) |
Jul 02, 2015 | 20.52 | 20.41 | 20.41 | 20.41 | 4,091,051 | +0.15(+0.76%) |
Jul 01, 2015 | 20.41 | 20.46 | 20.20 | 20.25 | 5,697,506 | -0.24(-1.16%) |
Jun 30, 2015 | 20.94 | 20.94 | 20.31 | 20.49 | 9,916,677 | -0.41(-1.97%) |
Jun 29, 2015 | 21.06 | 21.19 | 20.89 | 20.90 | 2,847,732 | -0.40(-1.87%) |
Jun 26, 2015 | 21.24 | 21.37 | 21.18 | 21.30 | 2,047,852 | -0.03(-0.14%) |
Jun 25, 2015 | 21.57 | 21.62 | 21.30 | 21.33 | 2,701,306 | -0.34(-1.58%) |
Jun 24, 2015 | 21.82 | 21.97 | 21.63 | 21.67 | 3,030,290 | -0.10(-0.48%) |
Jun 23, 2015 | 21.47 | 21.80 | 21.46 | 21.78 | 3,688,760 | +0.13(+0.62%) |
Jun 22, 2015 | 21.75 | 21.84 | 21.62 | 21.64 | 2,367,311 | +0.18(+0.86%) |
Jun 19, 2015 | 21.63 | 21.73 | 21.44 | 21.46 | 3,129,017 | -0.26(-1.19%) |
Jun 18, 2015 | 21.71 | 21.81 | 21.52 | 21.72 | 3,145,588 | +0.20(+0.95%) |
Jun 17, 2015 | 21.43 | 21.60 | 21.21 | 21.51 | 3,323,660 | +0.13(+0.60%) |
Jun 16, 2015 | 21.41 | 21.45 | 21.28 | 21.38 | 3,268,255 | -0.30(-1.38%) |
Jun 15, 2015 | 21.68 | 21.79 | 21.63 | 21.68 | 2,714,096 | -0.21(-0.98%) |
Jun 12, 2015 | 21.89 | 21.98 | 21.74 | 21.90 | 2,886,299 | -0.06(-0.29%) |
Jun 11, 2015 | 21.89 | 21.99 | 21.71 | 21.96 | 3,699,210 | +0.13(+0.61%) |
Jun 10, 2015 | 21.89 | 22.10 | 21.69 | 21.83 | 6,735,168 | +0.74(+3.49%) |
Jun 09, 2015 | 21.37 | 21.42 | 21.07 | 21.09 | 5,528,552 | -0.41(-1.92%) |
Jun 08, 2015 | 21.61 | 21.71 | 21.39 | 21.50 | 3,223,189 | -0.19(-0.87%) |
Jun 05, 2015 | 21.60 | 21.92 | 21.53 | 21.69 | 2,757,512 | -0.10(-0.48%) |
Jun 04, 2015 | 21.92 | 22.04 | 21.69 | 21.80 | 2,697,621 | -0.13(-0.59%) |
Jun 03, 2015 | 22.08 | 22.20 | 21.85 | 21.93 | 5,379,644 | -0.29(-1.32%) |
Jun 02, 2015 | 21.81 | 22.37 | 21.78 | 22.22 | 5,025,762 | +0.76(+3.52%) |
Jun 01, 2015 | 21.76 | 21.82 | 21.34 | 21.46 | 3,685,298 | -0.30(-1.37%) |
May 29, 2015 | 21.81 | 21.93 | 21.63 | 21.76 | 2,958,641 | -0.18(-0.84%) |
May 28, 2015 | 21.84 | 21.99 | 21.66 | 21.95 | 3,611,951 | -0.14(-0.65%) |
May 27, 2015 | 21.90 | 22.13 | 21.83 | 22.09 | 4,199,764 | +0.06(+0.29%) |
May 26, 2015 | 22.25 | 22.27 | 21.89 | 22.03 | 3,485,601 | -0.29(-1.29%) |
May 22, 2015 | 22.41 | 22.31 | 22.31 | 22.31 | 4,697,237 | -0.04(-0.20%) |
May 21, 2015 | 22.50 | 22.51 | 22.29 | 22.36 | 3,324,205 | +0.17(+0.76%) |
May 20, 2015 | 22.23 | 22.37 | 22.05 | 22.19 | 3,673,010 | +0.19(+0.86%) |
May 19, 2015 | 22.05 | 22.14 | 21.83 | 22.00 | 6,427,696 | -0.69(-3.05%) |
May 18, 2015 | 22.83 | 22.95 | 22.65 | 22.69 | 3,229,416 | -0.24(-1.06%) |
May 15, 2015 | 22.99 | 23.04 | 22.85 | 22.94 | 4,248,182 | -0.11(-0.50%) |
May 14, 2015 | 23.22 | 23.36 | 23.01 | 23.05 | 3,198,244 | -0.06(-0.26%) |
May 13, 2015 | 23.26 | 23.43 | 23.08 | 23.11 | 4,857,431 | -0.14(-0.62%) |
May 12, 2015 | 23.12 | 23.41 | 23.05 | 23.25 | 3,654,565 | -0.05(-0.23%) |
May 11, 2015 | 23.38 | 23.55 | 23.19 | 23.31 | 6,691,194 | +0.38(+1.67%) |
May 08, 2015 | 23.04 | 23.10 | 22.67 | 22.93 | 3,852,983 | +0.24(+1.07%) |
May 07, 2015 | 22.58 | 22.68 | 22.34 | 22.68 | 5,497,871 | -0.02(-0.11%) |
May 06, 2015 | 22.93 | 22.96 | 22.60 | 22.71 | 4,410,813 | -0.12(-0.52%) |
May 05, 2015 | 22.85 | 23.09 | 22.74 | 22.83 | 4,543,178 | +0.06(+0.26%) |
May 04, 2015 | 22.86 | 22.91 | 22.66 | 22.77 | 2,461,034 | -0.04(-0.17%) |