Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.89 | 19.09 | 18.79 | 19.00 | 4,480,837 | -0.03(-0.17%) |
Jul 30, 2015 | 19.21 | 19.32 | 18.92 | 19.03 | 3,341,005 | -0.27(-1.41%) |
Jul 29, 2015 | 18.83 | 19.31 | 18.67 | 19.31 | 5,200,697 | +0.41(+2.18%) |
Jul 28, 2015 | 18.65 | 19.11 | 18.58 | 18.90 | 4,534,259 | +0.28(+1.49%) |
Jul 27, 2015 | 17.96 | 18.72 | 17.82 | 18.62 | 5,881,067 | +0.52(+2.87%) |
Jul 24, 2015 | 17.80 | 18.17 | 17.77 | 18.10 | 4,053,705 | +0.39(+2.20%) |
Jul 23, 2015 | 17.58 | 17.87 | 17.47 | 17.71 | 5,404,418 | +0.15(+0.84%) |
Jul 22, 2015 | 18.02 | 18.07 | 17.26 | 17.56 | 5,444,464 | -0.51(-2.82%) |
Jul 21, 2015 | 18.00 | 18.30 | 17.87 | 18.07 | 4,103,022 | +0.11(+0.60%) |
Jul 20, 2015 | 18.38 | 18.44 | 17.93 | 17.96 | 6,362,418 | -0.51(-2.76%) |
Jul 17, 2015 | 18.55 | 18.64 | 18.41 | 18.48 | 3,227,548 | -0.25(-1.34%) |
Jul 16, 2015 | 19.22 | 19.30 | 18.61 | 18.73 | 4,316,087 | -0.49(-2.54%) |
Jul 15, 2015 | 19.61 | 19.83 | 19.18 | 19.21 | 2,542,309 | -0.39(-2.01%) |
Jul 14, 2015 | 19.51 | 19.81 | 19.41 | 19.61 | 2,241,494 | +0.12(+0.60%) |
Jul 13, 2015 | 19.58 | 19.59 | 19.26 | 19.49 | 1,848,171 | +0.15(+0.76%) |
Jul 10, 2015 | 19.07 | 19.37 | 19.03 | 19.34 | 2,304,877 | +0.34(+1.81%) |
Jul 09, 2015 | 19.17 | 19.36 | 18.94 | 19.00 | 2,059,948 | -0.00(-0.02%) |
Jul 08, 2015 | 19.45 | 19.59 | 18.92 | 19.00 | 2,497,650 | -0.50(-2.55%) |
Jul 07, 2015 | 19.12 | 19.55 | 18.84 | 19.50 | 3,360,683 | +0.38(+2.01%) |
Jul 06, 2015 | 19.09 | 19.20 | 18.99 | 19.12 | 4,243,715 | -0.13(-0.70%) |
Jul 02, 2015 | 18.98 | 19.25 | 19.25 | 19.25 | 4,190,896 | +0.27(+1.42%) |
Jul 01, 2015 | 19.51 | 19.55 | 18.90 | 18.98 | 4,685,293 | -0.52(-2.69%) |
Jun 30, 2015 | 19.66 | 19.69 | 19.25 | 19.50 | 4,397,479 | -0.04(-0.18%) |
Jun 29, 2015 | 19.59 | 19.68 | 19.50 | 19.54 | 2,859,582 | -0.19(-0.98%) |
Jun 26, 2015 | 19.83 | 19.97 | 19.60 | 19.73 | 3,639,899 | -0.22(-1.12%) |
Jun 25, 2015 | 20.24 | 20.36 | 19.95 | 19.96 | 2,173,259 | -0.25(-1.24%) |
Jun 24, 2015 | 20.01 | 20.22 | 19.96 | 20.21 | 2,969,228 | +0.20(+0.98%) |
Jun 23, 2015 | 19.93 | 20.15 | 19.92 | 20.01 | 2,581,276 | +0.09(+0.43%) |
Jun 22, 2015 | 20.06 | 20.07 | 19.91 | 19.93 | 2,884,271 | -0.01(-0.04%) |
Jun 19, 2015 | 20.06 | 20.11 | 19.83 | 19.93 | 5,499,532 | -0.21(-1.02%) |
Jun 18, 2015 | 20.25 | 20.34 | 20.06 | 20.14 | 2,677,335 | -0.13(-0.62%) |
Jun 17, 2015 | 20.30 | 20.54 | 20.14 | 20.27 | 1,927,075 | -0.04(-0.18%) |
Jun 16, 2015 | 20.40 | 20.52 | 20.13 | 20.30 | 2,262,749 | -0.07(-0.33%) |
Jun 15, 2015 | 20.09 | 20.43 | 20.00 | 20.37 | 2,948,744 | +0.17(+0.86%) |
Jun 12, 2015 | 19.95 | 20.23 | 19.81 | 20.19 | 3,592,106 | +0.16(+0.78%) |
Jun 11, 2015 | 20.19 | 20.25 | 20.00 | 20.04 | 2,423,449 | -0.15(-0.75%) |
Jun 10, 2015 | 20.31 | 20.34 | 20.14 | 20.19 | 2,371,063 | -0.02(-0.11%) |
Jun 09, 2015 | 20.35 | 20.35 | 20.03 | 20.21 | 3,285,465 | -0.09(-0.46%) |
Jun 08, 2015 | 20.52 | 20.58 | 20.18 | 20.31 | 3,490,410 | -0.29(-1.39%) |
Jun 05, 2015 | 20.42 | 20.62 | 20.15 | 20.59 | 4,017,314 | +0.05(+0.24%) |
Jun 04, 2015 | 20.98 | 21.09 | 20.53 | 20.54 | 3,730,259 | -0.50(-2.36%) |
Jun 03, 2015 | 21.35 | 21.39 | 21.00 | 21.04 | 2,594,574 | -0.36(-1.67%) |
Jun 02, 2015 | 21.10 | 21.48 | 21.05 | 21.40 | 2,445,007 | +0.30(+1.42%) |
Jun 01, 2015 | 20.96 | 21.20 | 20.96 | 21.10 | 1,996,632 | +0.08(+0.38%) |
May 29, 2015 | 21.04 | 21.11 | 20.99 | 21.02 | 2,444,109 | -0.04(-0.21%) |
May 28, 2015 | 21.09 | 21.17 | 21.03 | 21.06 | 1,890,811 | -0.15(-0.72%) |
May 27, 2015 | 21.05 | 21.31 | 21.04 | 21.21 | 2,871,272 | +0.15(+0.70%) |
May 26, 2015 | 21.08 | 21.13 | 20.99 | 21.07 | 4,533,464 | -0.29(-1.34%) |
May 22, 2015 | 20.66 | 21.35 | 21.35 | 21.35 | 11,806,708 | +0.06(+0.29%) |
May 21, 2015 | 20.94 | 21.60 | 20.87 | 21.29 | 15,410,050 | -0.58(-2.66%) |
May 20, 2015 | 21.58 | 22.06 | 21.51 | 21.87 | 5,084,254 | -0.33(-1.47%) |
May 19, 2015 | 22.21 | 22.26 | 22.07 | 22.20 | 2,425,526 | +0.04(+0.20%) |
May 18, 2015 | 21.68 | 22.26 | 21.68 | 22.15 | 3,158,121 | +0.48(+2.21%) |
May 15, 2015 | 21.74 | 21.82 | 21.61 | 21.68 | 2,257,792 | -0.03(-0.14%) |
May 14, 2015 | 21.71 | 21.88 | 21.58 | 21.71 | 1,952,453 | +0.12(+0.56%) |
May 13, 2015 | 21.62 | 21.95 | 21.37 | 21.59 | 2,271,621 | +0.06(+0.27%) |
May 12, 2015 | 21.53 | 21.72 | 21.31 | 21.53 | 1,680,620 | +0.10(+0.46%) |
May 11, 2015 | 21.61 | 21.63 | 21.27 | 21.43 | 2,993,505 | -0.27(-1.26%) |
May 08, 2015 | 21.95 | 22.02 | 21.56 | 21.70 | 1,840,668 | -0.08(-0.35%) |
May 07, 2015 | 21.94 | 21.95 | 21.43 | 21.78 | 4,915,742 | -0.19(-0.88%) |
May 06, 2015 | 22.45 | 22.65 | 21.85 | 21.97 | 2,683,983 | -0.63(-2.79%) |
May 05, 2015 | 22.41 | 22.67 | 22.35 | 22.60 | 3,100,146 | +0.30(+1.32%) |
May 04, 2015 | 22.47 | 22.58 | 22.28 | 22.31 | 2,154,068 | -0.12(-0.52%) |