Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.99 | 22.26 | 21.96 | 22.13 | 184,447 | +0.26(+1.17%) |
Jul 30, 2015 | 22.05 | 22.15 | 21.83 | 21.88 | 133,388 | -0.23(-1.05%) |
Jul 29, 2015 | 21.82 | 22.21 | 21.64 | 22.11 | 174,482 | +0.33(+1.51%) |
Jul 28, 2015 | 21.71 | 21.93 | 21.66 | 21.78 | 69,698 | +0.07(+0.34%) |
Jul 27, 2015 | 21.68 | 21.85 | 21.67 | 21.71 | 108,140 | +0.05(+0.22%) |
Jul 24, 2015 | 21.85 | 21.95 | 21.65 | 21.66 | 149,875 | -0.15(-0.67%) |
Jul 23, 2015 | 22.13 | 22.20 | 21.79 | 21.81 | 198,877 | -0.36(-1.65%) |
Jul 22, 2015 | 22.16 | 22.29 | 22.12 | 22.17 | 68,492 | +0.01(+0.06%) |
Jul 21, 2015 | 22.11 | 22.26 | 22.06 | 22.16 | 116,551 | +0.02(+0.11%) |
Jul 20, 2015 | 22.32 | 22.32 | 22.09 | 22.13 | 135,453 | -0.19(-0.87%) |
Jul 17, 2015 | 22.43 | 22.43 | 22.23 | 22.33 | 162,220 | -0.11(-0.49%) |
Jul 16, 2015 | 22.17 | 22.44 | 22.13 | 22.44 | 246,813 | +0.26(+1.15%) |
Jul 15, 2015 | 22.06 | 22.20 | 21.94 | 22.18 | 186,449 | +0.10(+0.44%) |
Jul 14, 2015 | 22.09 | 22.20 | 21.98 | 22.09 | 182,993 | +0.04(+0.17%) |
Jul 13, 2015 | 21.96 | 22.06 | 21.84 | 22.05 | 140,751 | +0.10(+0.44%) |
Jul 10, 2015 | 21.82 | 22.06 | 21.76 | 21.95 | 131,064 | +0.16(+0.73%) |
Jul 09, 2015 | 22.18 | 22.18 | 21.79 | 21.79 | 135,992 | -0.32(-1.43%) |
Jul 08, 2015 | 22.16 | 22.30 | 21.98 | 22.11 | 147,170 | +0.01(+0.06%) |
Jul 07, 2015 | 21.81 | 22.17 | 21.67 | 22.10 | 287,641 | +0.63(+2.95%) |
Jul 06, 2015 | 21.19 | 21.50 | 21.15 | 21.47 | 142,256 | +0.24(+1.15%) |
Jul 02, 2015 | 21.32 | 21.22 | 21.22 | 21.22 | 120,460 | +0.00(+0.00%) |
Jul 01, 2015 | 21.06 | 21.31 | 20.82 | 21.22 | 220,774 | +0.21(+0.98%) |
Jun 30, 2015 | 21.04 | 21.17 | 20.94 | 21.02 | 276,673 | +0.05(+0.23%) |
Jun 29, 2015 | 21.19 | 21.40 | 20.93 | 20.97 | 226,166 | -0.26(-1.20%) |
Jun 26, 2015 | 21.84 | 21.84 | 21.10 | 21.22 | 494,842 | -0.67(-3.06%) |
Jun 25, 2015 | 21.90 | 21.94 | 21.85 | 21.89 | 259,790 | +0.00(+0.00%) |
Jun 24, 2015 | 22.02 | 22.06 | 21.89 | 21.89 | 157,810 | -0.16(-0.72%) |
Jun 23, 2015 | 22.07 | 22.12 | 21.95 | 22.05 | 256,390 | -0.06(-0.27%) |
Jun 22, 2015 | 22.09 | 22.24 | 22.05 | 22.11 | 167,726 | +0.04(+0.17%) |
Jun 19, 2015 | 21.95 | 22.23 | 21.93 | 22.07 | 314,621 | +0.09(+0.39%) |
Jun 18, 2015 | 21.85 | 22.11 | 21.81 | 21.99 | 368,844 | +0.00(+0.00%) |
Jun 17, 2015 | 21.88 | 22.07 | 21.72 | 21.99 | 297,694 | +0.21(+0.97%) |
Jun 16, 2015 | 21.59 | 21.81 | 21.51 | 21.78 | 246,239 | +0.25(+1.15%) |
Jun 15, 2015 | 21.87 | 21.89 | 21.53 | 21.53 | 360,487 | -0.35(-1.61%) |
Jun 12, 2015 | 21.88 | 21.99 | 21.81 | 21.88 | 164,594 | +0.00(+0.00%) |
Jun 11, 2015 | 21.66 | 21.89 | 21.56 | 21.88 | 106,424 | +0.33(+1.53%) |
Jun 10, 2015 | 21.40 | 21.65 | 21.32 | 21.55 | 191,679 | +0.14(+0.66%) |
Jun 09, 2015 | 21.44 | 21.55 | 21.21 | 21.41 | 128,697 | -0.14(-0.66%) |
Jun 08, 2015 | 21.60 | 21.66 | 21.49 | 21.55 | 150,938 | -0.12(-0.54%) |
Jun 05, 2015 | 21.84 | 21.93 | 21.59 | 21.67 | 189,117 | -0.29(-1.34%) |
Jun 04, 2015 | 21.98 | 22.05 | 21.89 | 21.96 | 95,748 | -0.02(-0.11%) |
Jun 03, 2015 | 22.34 | 22.36 | 21.96 | 21.99 | 190,257 | -0.38(-1.68%) |
Jun 02, 2015 | 22.40 | 22.52 | 22.33 | 22.36 | 112,055 | -0.12(-0.52%) |
Jun 01, 2015 | 22.26 | 22.52 | 22.25 | 22.48 | 147,868 | +0.31(+1.38%) |
May 29, 2015 | 22.29 | 22.35 | 22.16 | 22.18 | 126,098 | -0.09(-0.42%) |
May 28, 2015 | 22.36 | 22.40 | 22.18 | 22.27 | 73,137 | -0.06(-0.26%) |
May 27, 2015 | 22.19 | 22.33 | 22.09 | 22.33 | 102,931 | +0.20(+0.90%) |
May 26, 2015 | 22.21 | 22.27 | 22.01 | 22.13 | 133,255 | -0.14(-0.63%) |
May 22, 2015 | 22.34 | 22.27 | 22.27 | 22.27 | 97,782 | -0.07(-0.32%) |
May 21, 2015 | 22.41 | 22.47 | 22.29 | 22.34 | 102,874 | -0.06(-0.26%) |
May 20, 2015 | 22.32 | 22.45 | 22.28 | 22.40 | 142,603 | +0.11(+0.48%) |
May 19, 2015 | 22.20 | 22.41 | 22.11 | 22.29 | 129,490 | +0.07(+0.32%) |
May 18, 2015 | 22.25 | 22.25 | 22.06 | 22.22 | 169,501 | -0.04(-0.16%) |
May 15, 2015 | 22.14 | 22.26 | 22.00 | 22.26 | 109,273 | +0.15(+0.69%) |
May 14, 2015 | 21.84 | 22.26 | 21.84 | 22.11 | 174,662 | +0.27(+1.24%) |
May 13, 2015 | 21.72 | 21.94 | 21.72 | 21.84 | 202,121 | +0.09(+0.43%) |
May 12, 2015 | 21.64 | 21.91 | 21.54 | 21.74 | 256,335 | -0.15(-0.70%) |
May 11, 2015 | 22.00 | 22.07 | 21.88 | 21.89 | 133,213 | +0.01(+0.05%) |
May 08, 2015 | 21.81 | 22.05 | 21.78 | 21.88 | 229,520 | +0.12(+0.54%) |
May 07, 2015 | 22.59 | 22.59 | 21.64 | 21.76 | 474,863 | -0.71(-3.14%) |
May 06, 2015 | 22.64 | 22.68 | 22.31 | 22.47 | 191,237 | -0.15(-0.68%) |
May 05, 2015 | 22.84 | 22.93 | 22.52 | 22.62 | 176,464 | -0.15(-0.67%) |
May 04, 2015 | 22.69 | 22.93 | 22.69 | 22.78 | 115,414 | +0.08(+0.36%) |