Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.79 | 23.88 | 22.74 | 23.57 | 1,032,483 | +0.98(+4.32%) |
Jul 30, 2015 | 22.19 | 22.70 | 22.19 | 22.59 | 558,913 | +0.28(+1.28%) |
Jul 29, 2015 | 22.13 | 22.41 | 21.83 | 22.30 | 733,857 | -0.03(-0.15%) |
Jul 28, 2015 | 22.37 | 22.48 | 21.97 | 22.34 | 594,931 | +0.11(+0.51%) |
Jul 27, 2015 | 22.16 | 22.28 | 22.03 | 22.22 | 310,998 | +0.00(+0.00%) |
Jul 24, 2015 | 22.31 | 22.43 | 22.12 | 22.22 | 482,392 | -0.06(-0.26%) |
Jul 23, 2015 | 22.29 | 22.63 | 22.21 | 22.28 | 432,352 | -0.01(-0.04%) |
Jul 22, 2015 | 22.24 | 22.35 | 22.14 | 22.29 | 710,389 | -0.12(-0.54%) |
Jul 21, 2015 | 22.56 | 22.71 | 22.37 | 22.41 | 425,902 | -0.21(-0.94%) |
Jul 20, 2015 | 22.75 | 22.75 | 22.52 | 22.62 | 403,842 | -0.10(-0.43%) |
Jul 17, 2015 | 23.15 | 23.15 | 22.71 | 22.72 | 323,785 | -0.37(-1.59%) |
Jul 16, 2015 | 23.09 | 23.23 | 22.96 | 23.09 | 432,542 | +0.16(+0.71%) |
Jul 15, 2015 | 23.28 | 23.39 | 22.89 | 22.92 | 509,395 | -0.33(-1.43%) |
Jul 14, 2015 | 23.25 | 23.35 | 23.19 | 23.26 | 516,500 | -0.02(-0.10%) |
Jul 13, 2015 | 23.34 | 23.47 | 23.22 | 23.28 | 323,496 | +0.14(+0.60%) |
Jul 10, 2015 | 23.29 | 23.45 | 22.97 | 23.14 | 522,426 | +0.08(+0.35%) |
Jul 09, 2015 | 23.51 | 23.59 | 23.05 | 23.06 | 335,356 | -0.15(-0.63%) |
Jul 08, 2015 | 23.51 | 23.79 | 23.03 | 23.21 | 671,810 | -0.51(-2.16%) |
Jul 07, 2015 | 23.94 | 23.99 | 23.44 | 23.72 | 452,898 | -0.25(-1.05%) |
Jul 06, 2015 | 24.01 | 24.24 | 23.92 | 23.97 | 432,380 | -0.18(-0.74%) |
Jul 02, 2015 | 24.14 | 24.15 | 24.15 | 24.15 | 440,928 | +0.09(+0.37%) |
Jul 01, 2015 | 24.14 | 24.18 | 23.82 | 24.06 | 432,901 | +0.09(+0.37%) |
Jun 30, 2015 | 24.27 | 24.27 | 23.87 | 23.97 | 472,313 | -0.14(-0.57%) |
Jun 29, 2015 | 24.49 | 24.72 | 24.08 | 24.11 | 472,532 | -0.57(-2.31%) |
Jun 26, 2015 | 25.14 | 25.21 | 24.63 | 24.68 | 3,013,741 | -0.39(-1.56%) |
Jun 25, 2015 | 25.37 | 25.47 | 24.99 | 25.07 | 456,280 | -0.23(-0.90%) |
Jun 24, 2015 | 25.49 | 25.53 | 25.19 | 25.30 | 419,168 | -0.24(-0.92%) |
Jun 23, 2015 | 25.47 | 25.55 | 25.47 | 25.54 | 283,728 | +0.10(+0.38%) |
Jun 22, 2015 | 25.54 | 25.62 | 25.32 | 25.44 | 472,548 | +0.11(+0.42%) |
Jun 19, 2015 | 25.61 | 25.68 | 25.33 | 25.33 | 1,264,090 | -0.24(-0.95%) |
Jun 18, 2015 | 25.39 | 25.60 | 25.31 | 25.58 | 471,359 | +0.27(+1.06%) |
Jun 17, 2015 | 25.33 | 25.45 | 25.23 | 25.31 | 457,494 | +0.01(+0.03%) |
Jun 16, 2015 | 25.11 | 25.34 | 25.00 | 25.30 | 302,943 | +0.11(+0.42%) |
Jun 15, 2015 | 25.18 | 25.30 | 24.77 | 25.19 | 396,983 | -0.10(-0.39%) |
Jun 12, 2015 | 25.27 | 25.48 | 25.16 | 25.29 | 229,395 | -0.14(-0.54%) |
Jun 11, 2015 | 25.25 | 25.45 | 25.14 | 25.43 | 417,910 | +0.14(+0.55%) |
Jun 10, 2015 | 25.21 | 25.32 | 25.10 | 25.29 | 435,821 | +0.20(+0.78%) |
Jun 09, 2015 | 25.14 | 25.23 | 24.94 | 25.10 | 386,526 | -0.03(-0.13%) |
Jun 08, 2015 | 25.07 | 25.24 | 24.89 | 25.13 | 547,325 | -0.05(-0.19%) |
Jun 05, 2015 | 24.88 | 25.19 | 24.61 | 25.18 | 378,129 | +0.31(+1.24%) |
Jun 04, 2015 | 24.97 | 25.00 | 24.71 | 24.87 | 418,570 | -0.24(-0.94%) |
Jun 03, 2015 | 24.56 | 25.14 | 24.50 | 25.10 | 516,696 | +0.63(+2.56%) |
Jun 02, 2015 | 24.19 | 24.62 | 23.97 | 24.48 | 409,562 | +0.19(+0.77%) |
Jun 01, 2015 | 24.36 | 24.34 | 24.11 | 24.29 | 328,155 | -0.05(-0.20%) |
May 29, 2015 | 24.56 | 24.61 | 24.22 | 24.34 | 529,314 | -0.29(-1.19%) |
May 28, 2015 | 24.36 | 24.64 | 24.20 | 24.63 | 503,027 | +0.11(+0.46%) |
May 27, 2015 | 24.44 | 24.66 | 24.36 | 24.52 | 394,822 | +0.03(+0.13%) |
May 26, 2015 | 24.14 | 24.67 | 24.46 | 24.49 | 906,672 | +0.02(+0.10%) |
May 22, 2015 | 24.36 | 24.46 | 24.46 | 24.46 | 302,431 | +0.05(+0.20%) |
May 21, 2015 | 24.40 | 24.49 | 24.21 | 24.41 | 339,502 | +0.01(+0.03%) |
May 20, 2015 | 24.37 | 24.49 | 24.19 | 24.40 | 360,165 | -0.03(-0.13%) |
May 19, 2015 | 24.33 | 24.47 | 24.05 | 24.44 | 437,881 | +0.13(+0.54%) |
May 18, 2015 | 24.09 | 24.46 | 24.00 | 24.31 | 341,483 | +0.15(+0.61%) |
May 15, 2015 | 24.03 | 24.25 | 24.02 | 24.16 | 438,835 | +0.01(+0.03%) |
May 14, 2015 | 23.94 | 24.21 | 23.79 | 24.15 | 550,204 | +0.58(+2.45%) |
May 13, 2015 | 23.44 | 23.88 | 23.40 | 23.57 | 585,856 | +0.20(+0.87%) |
May 12, 2015 | 23.05 | 23.42 | 22.86 | 23.37 | 376,527 | +0.24(+1.06%) |
May 11, 2015 | 23.36 | 23.57 | 23.11 | 23.13 | 259,676 | -0.28(-1.22%) |
May 08, 2015 | 23.26 | 23.56 | 23.26 | 23.41 | 374,076 | +0.31(+1.34%) |
May 07, 2015 | 22.91 | 23.13 | 22.87 | 23.10 | 315,461 | +0.14(+0.60%) |
May 06, 2015 | 23.32 | 23.44 | 22.75 | 22.96 | 453,916 | -0.26(-1.11%) |
May 05, 2015 | 23.13 | 23.25 | 22.82 | 23.22 | 793,156 | +0.16(+0.70%) |
May 04, 2015 | 22.99 | 23.14 | 22.81 | 23.06 | 897,876 | +0.14(+0.60%) |