Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.73 | 27.61 | 26.63 | 27.16 | 807,014 | +0.51(+1.93%) |
Jul 30, 2015 | 24.84 | 27.26 | 24.84 | 26.65 | 954,609 | +2.21(+9.03%) |
Jul 29, 2015 | 24.09 | 24.87 | 23.97 | 24.44 | 520,003 | +0.40(+1.68%) |
Jul 28, 2015 | 24.23 | 24.23 | 23.68 | 24.04 | 520,785 | -0.06(-0.23%) |
Jul 27, 2015 | 24.18 | 24.18 | 23.85 | 24.09 | 406,162 | -0.28(-1.13%) |
Jul 24, 2015 | 24.38 | 24.71 | 24.33 | 24.37 | 415,991 | +0.16(+0.65%) |
Jul 23, 2015 | 24.76 | 24.78 | 24.18 | 24.21 | 319,632 | -0.53(-2.16%) |
Jul 22, 2015 | 24.78 | 24.96 | 24.54 | 24.75 | 466,051 | -0.16(-0.63%) |
Jul 21, 2015 | 24.87 | 25.37 | 24.76 | 24.90 | 342,847 | +0.00(+0.00%) |
Jul 20, 2015 | 25.02 | 25.02 | 24.67 | 24.90 | 328,129 | -0.06(-0.26%) |
Jul 17, 2015 | 25.33 | 25.43 | 24.95 | 24.97 | 321,597 | -0.43(-1.70%) |
Jul 16, 2015 | 25.18 | 25.46 | 25.07 | 25.40 | 333,918 | +0.35(+1.40%) |
Jul 15, 2015 | 24.83 | 25.21 | 24.75 | 25.05 | 1,375,641 | +0.21(+0.85%) |
Jul 14, 2015 | 24.62 | 24.85 | 24.45 | 24.84 | 461,370 | +0.29(+1.16%) |
Jul 13, 2015 | 24.66 | 24.76 | 24.47 | 24.55 | 328,309 | +0.05(+0.19%) |
Jul 10, 2015 | 24.45 | 24.68 | 24.35 | 24.51 | 454,894 | +0.49(+2.03%) |
Jul 09, 2015 | 24.10 | 24.16 | 23.80 | 24.02 | 434,199 | +0.25(+1.04%) |
Jul 08, 2015 | 24.07 | 24.19 | 23.63 | 23.77 | 379,337 | -0.53(-2.19%) |
Jul 07, 2015 | 24.40 | 24.40 | 23.94 | 24.30 | 398,514 | -0.13(-0.53%) |
Jul 06, 2015 | 24.27 | 24.62 | 24.27 | 24.43 | 224,399 | -0.10(-0.41%) |
Jul 02, 2015 | 25.15 | 24.53 | 24.53 | 24.53 | 313,506 | -0.50(-1.98%) |
Jul 01, 2015 | 25.08 | 25.47 | 24.98 | 25.03 | 415,568 | +0.22(+0.89%) |
Jun 30, 2015 | 24.66 | 24.91 | 24.53 | 24.81 | 525,656 | +0.35(+1.43%) |
Jun 29, 2015 | 25.07 | 25.07 | 24.42 | 24.46 | 377,292 | -0.77(-3.06%) |
Jun 26, 2015 | 25.35 | 25.35 | 25.11 | 25.23 | 458,142 | -0.01(-0.04%) |
Jun 25, 2015 | 25.51 | 25.51 | 25.20 | 25.24 | 312,626 | -0.18(-0.72%) |
Jun 24, 2015 | 25.37 | 25.55 | 25.33 | 25.43 | 394,399 | -0.04(-0.14%) |
Jun 23, 2015 | 25.29 | 25.52 | 25.22 | 25.46 | 908,982 | +0.22(+0.87%) |
Jun 22, 2015 | 25.40 | 25.41 | 24.94 | 25.24 | 423,092 | +0.00(+0.00%) |
Jun 19, 2015 | 25.13 | 25.47 | 25.05 | 25.24 | 784,757 | +0.11(+0.44%) |
Jun 18, 2015 | 24.73 | 25.15 | 24.58 | 25.13 | 385,103 | +0.52(+2.13%) |
Jun 17, 2015 | 24.92 | 24.99 | 24.51 | 24.61 | 509,922 | -0.21(-0.85%) |
Jun 16, 2015 | 24.18 | 24.92 | 24.17 | 24.82 | 705,954 | +0.60(+2.47%) |
Jun 15, 2015 | 23.95 | 24.27 | 23.82 | 24.22 | 570,979 | -0.04(-0.15%) |
Jun 12, 2015 | 24.33 | 24.42 | 24.11 | 24.26 | 206,309 | -0.12(-0.49%) |
Jun 11, 2015 | 24.39 | 24.62 | 24.33 | 24.38 | 237,719 | -0.02(-0.08%) |
Jun 10, 2015 | 23.55 | 24.50 | 23.44 | 24.40 | 555,342 | +0.97(+4.12%) |
Jun 09, 2015 | 23.50 | 23.65 | 23.40 | 23.43 | 322,559 | -0.06(-0.27%) |
Jun 08, 2015 | 23.60 | 23.70 | 23.50 | 23.50 | 278,481 | -0.10(-0.43%) |
Jun 05, 2015 | 23.61 | 23.73 | 23.39 | 23.60 | 526,142 | +0.12(+0.51%) |
Jun 04, 2015 | 23.51 | 23.66 | 23.43 | 23.48 | 288,153 | -0.18(-0.78%) |
Jun 03, 2015 | 23.56 | 23.81 | 23.41 | 23.66 | 531,808 | +0.22(+0.94%) |
Jun 02, 2015 | 23.22 | 23.54 | 23.20 | 23.44 | 285,670 | +0.19(+0.83%) |
Jun 01, 2015 | 23.40 | 23.42 | 23.20 | 23.25 | 360,624 | -0.12(-0.51%) |
May 29, 2015 | 23.42 | 23.55 | 23.20 | 23.37 | 290,579 | -0.10(-0.43%) |
May 28, 2015 | 23.42 | 23.57 | 23.14 | 23.47 | 655,175 | +0.04(+0.16%) |
May 27, 2015 | 23.38 | 23.57 | 23.05 | 23.43 | 614,557 | +0.06(+0.28%) |
May 26, 2015 | 24.19 | 24.35 | 23.25 | 23.37 | 732,081 | -0.97(-3.97%) |
May 22, 2015 | 24.74 | 24.33 | 24.33 | 24.33 | 242,171 | -0.40(-1.60%) |
May 21, 2015 | 25.03 | 25.19 | 24.65 | 24.73 | 328,456 | -0.29(-1.14%) |
May 20, 2015 | 24.83 | 25.11 | 24.59 | 25.01 | 642,953 | +0.17(+0.67%) |
May 19, 2015 | 24.70 | 24.95 | 24.57 | 24.85 | 350,700 | +0.20(+0.82%) |
May 18, 2015 | 24.30 | 24.70 | 24.25 | 24.65 | 398,984 | +0.39(+1.59%) |
May 15, 2015 | 24.75 | 24.81 | 24.08 | 24.26 | 486,949 | -0.47(-1.90%) |
May 14, 2015 | 24.92 | 25.04 | 24.65 | 24.73 | 442,699 | +0.05(+0.19%) |
May 13, 2015 | 24.60 | 24.83 | 24.53 | 24.68 | 466,148 | +0.17(+0.71%) |
May 12, 2015 | 24.42 | 24.58 | 24.18 | 24.51 | 620,264 | +0.01(+0.04%) |
May 11, 2015 | 24.38 | 24.66 | 24.34 | 24.50 | 909,679 | +0.17(+0.72%) |
May 08, 2015 | 24.88 | 25.01 | 24.19 | 24.32 | 570,475 | -0.35(-1.42%) |
May 07, 2015 | 24.76 | 24.92 | 24.53 | 24.67 | 403,513 | -0.14(-0.56%) |
May 06, 2015 | 25.05 | 25.18 | 24.35 | 24.81 | 559,371 | -0.11(-0.44%) |
May 05, 2015 | 25.38 | 25.59 | 24.76 | 24.92 | 395,890 | -0.47(-1.85%) |
May 04, 2015 | 25.41 | 25.59 | 25.23 | 25.39 | 391,083 | +0.01(+0.04%) |