Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.24 | 21.28 | 21.18 | 21.22 | 129,811 | +0.01(+0.04%) |
Jul 30, 2015 | 21.13 | 21.23 | 21.07 | 21.21 | 66,778 | +0.08(+0.39%) |
Jul 29, 2015 | 20.98 | 21.17 | 20.93 | 21.13 | 64,214 | +0.15(+0.74%) |
Jul 28, 2015 | 20.83 | 21.04 | 20.71 | 20.98 | 161,162 | +0.19(+0.90%) |
Jul 27, 2015 | 20.82 | 20.92 | 20.71 | 20.79 | 164,355 | -0.11(-0.55%) |
Jul 24, 2015 | 21.12 | 21.12 | 20.90 | 20.91 | 100,390 | -0.17(-0.81%) |
Jul 23, 2015 | 21.04 | 21.24 | 21.04 | 21.08 | 238,171 | +0.06(+0.27%) |
Jul 22, 2015 | 21.13 | 21.13 | 20.96 | 21.02 | 160,567 | -0.36(-1.68%) |
Jul 21, 2015 | 21.45 | 21.51 | 21.33 | 21.38 | 153,833 | -0.18(-0.83%) |
Jul 20, 2015 | 21.61 | 21.62 | 21.53 | 21.56 | 127,333 | -0.02(-0.11%) |
Jul 17, 2015 | 21.61 | 21.61 | 21.50 | 21.58 | 382,342 | -0.05(-0.23%) |
Jul 16, 2015 | 21.65 | 21.67 | 21.52 | 21.63 | 90,536 | +0.15(+0.68%) |
Jul 15, 2015 | 21.47 | 21.56 | 21.43 | 21.48 | 89,565 | -0.02(-0.08%) |
Jul 14, 2015 | 21.43 | 21.55 | 21.43 | 21.50 | 130,247 | +0.04(+0.19%) |
Jul 13, 2015 | 21.29 | 21.49 | 21.29 | 21.46 | 197,694 | +0.25(+1.19%) |
Jul 10, 2015 | 21.15 | 21.29 | 21.12 | 21.21 | 60,458 | +0.28(+1.32%) |
Jul 09, 2015 | 21.24 | 21.35 | 20.93 | 20.93 | 275,615 | -0.11(-0.54%) |
Jul 08, 2015 | 21.20 | 21.26 | 21.01 | 21.04 | 821,489 | -0.33(-1.56%) |
Jul 07, 2015 | 21.39 | 21.42 | 21.00 | 21.38 | 295,143 | +0.01(+0.04%) |
Jul 06, 2015 | 21.35 | 21.49 | 21.30 | 21.37 | 149,295 | -0.18(-0.83%) |
Jul 02, 2015 | 21.55 | 21.55 | 21.55 | 21.55 | 128,168 | +0.04(+0.19%) |
Jul 01, 2015 | 21.67 | 21.67 | 21.44 | 21.51 | 1,329,617 | +0.03(+0.13%) |
Jun 30, 2015 | 21.63 | 21.63 | 21.37 | 21.48 | 1,007,830 | +0.03(+0.13%) |
Jun 29, 2015 | 21.61 | 21.79 | 21.45 | 21.45 | 153,480 | -0.47(-2.15%) |
Jun 26, 2015 | 22.05 | 22.11 | 21.84 | 21.92 | 108,987 | -0.23(-1.03%) |
Jun 25, 2015 | 22.26 | 22.31 | 22.13 | 22.15 | 101,291 | -0.10(-0.44%) |
Jun 24, 2015 | 22.36 | 22.38 | 22.23 | 22.25 | 129,864 | -0.15(-0.67%) |
Jun 23, 2015 | 22.51 | 22.51 | 22.36 | 22.40 | 187,012 | -0.04(-0.18%) |
Jun 22, 2015 | 22.39 | 22.50 | 22.39 | 22.44 | 60,954 | +0.12(+0.54%) |
Jun 19, 2015 | 22.53 | 22.53 | 22.27 | 22.32 | 107,221 | -0.22(-0.97%) |
Jun 18, 2015 | 22.26 | 22.54 | 22.26 | 22.54 | 91,593 | +0.21(+0.94%) |
Jun 17, 2015 | 22.33 | 22.38 | 22.19 | 22.33 | 69,184 | +0.07(+0.33%) |
Jun 16, 2015 | 22.05 | 22.26 | 22.05 | 22.25 | 79,001 | +0.13(+0.59%) |
Jun 15, 2015 | 21.99 | 22.12 | 21.94 | 22.12 | 71,115 | -0.09(-0.38%) |
Jun 12, 2015 | 22.33 | 22.33 | 22.18 | 22.21 | 67,297 | -0.18(-0.81%) |
Jun 11, 2015 | 22.50 | 22.52 | 22.38 | 22.39 | 115,153 | -0.03(-0.14%) |
Jun 10, 2015 | 22.14 | 22.45 | 22.14 | 22.42 | 153,348 | +0.33(+1.50%) |
Jun 09, 2015 | 22.06 | 22.14 | 21.95 | 22.09 | 114,915 | +0.00(+0.00%) |
Jun 08, 2015 | 22.28 | 22.33 | 22.07 | 22.09 | 103,114 | -0.27(-1.23%) |
Jun 05, 2015 | 22.40 | 22.44 | 22.27 | 22.37 | 91,763 | -0.06(-0.29%) |
Jun 04, 2015 | 22.61 | 22.69 | 22.39 | 22.43 | 119,462 | -0.25(-1.12%) |
Jun 03, 2015 | 22.81 | 22.85 | 22.69 | 22.69 | 85,087 | -0.00(-0.02%) |
Jun 02, 2015 | 22.69 | 22.79 | 22.58 | 22.69 | 44,277 | -0.08(-0.36%) |
Jun 01, 2015 | 22.82 | 22.84 | 22.67 | 22.77 | 47,951 | -0.01(-0.04%) |
May 29, 2015 | 22.95 | 22.95 | 22.74 | 22.78 | 73,103 | -0.15(-0.64%) |
May 28, 2015 | 22.86 | 22.94 | 22.83 | 22.92 | 61,540 | +0.01(+0.03%) |
May 27, 2015 | 22.57 | 22.95 | 22.57 | 22.92 | 72,821 | +0.39(+1.72%) |
May 26, 2015 | 22.67 | 22.72 | 22.41 | 22.53 | 124,729 | -0.29(-1.28%) |
May 22, 2015 | 22.88 | 22.82 | 22.82 | 22.82 | 87,154 | -0.08(-0.35%) |
May 21, 2015 | 22.72 | 22.92 | 22.72 | 22.90 | 68,713 | +0.07(+0.32%) |
May 20, 2015 | 22.86 | 22.92 | 22.74 | 22.83 | 332,119 | +0.02(+0.11%) |
May 19, 2015 | 22.97 | 22.97 | 22.75 | 22.80 | 65,890 | -0.12(-0.53%) |
May 18, 2015 | 22.82 | 22.93 | 22.81 | 22.92 | 112,469 | +0.02(+0.11%) |
May 15, 2015 | 22.93 | 22.93 | 22.80 | 22.90 | 75,219 | +0.03(+0.14%) |
May 14, 2015 | 22.79 | 22.88 | 22.76 | 22.87 | 83,955 | +0.27(+1.18%) |
May 13, 2015 | 22.62 | 22.71 | 22.57 | 22.60 | 47,258 | +0.10(+0.43%) |
May 12, 2015 | 22.51 | 22.58 | 22.33 | 22.50 | 155,083 | -0.13(-0.57%) |
May 11, 2015 | 22.65 | 22.71 | 22.59 | 22.63 | 60,767 | -0.09(-0.39%) |
May 08, 2015 | 22.56 | 22.73 | 22.56 | 22.72 | 88,090 | +0.30(+1.33%) |
May 07, 2015 | 22.31 | 22.53 | 22.31 | 22.42 | 89,503 | +0.04(+0.19%) |
May 06, 2015 | 22.62 | 22.62 | 22.24 | 22.38 | 92,175 | -0.15(-0.68%) |
May 05, 2015 | 22.87 | 22.87 | 22.50 | 22.54 | 301,944 | -0.36(-1.55%) |
May 04, 2015 | 22.89 | 22.97 | 22.88 | 22.89 | 76,543 | +0.03(+0.13%) |