Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.25 | 25.33 | 25.24 | 25.31 | 8,834 | +0.05(+0.20%) |
Jul 30, 2015 | 25.32 | 25.35 | 25.23 | 25.26 | 18,843 | +0.04(+0.16%) |
Jul 29, 2015 | 25.27 | 25.32 | 25.21 | 25.22 | 18,933 | -0.06(-0.24%) |
Jul 28, 2015 | 25.27 | 25.37 | 25.24 | 25.28 | 12,554 | -0.02(-0.08%) |
Jul 27, 2015 | 25.37 | 25.37 | 25.21 | 25.30 | 8,100 | -0.02(-0.08%) |
Jul 24, 2015 | 25.31 | 25.34 | 25.27 | 25.32 | 9,524 | +0.03(+0.12%) |
Jul 23, 2015 | 25.50 | 25.50 | 25.25 | 25.29 | 20,083 | -0.17(-0.67%) |
Jul 22, 2015 | 25.52 | 25.61 | 25.46 | 25.46 | 12,350 | -0.07(-0.27%) |
Jul 21, 2015 | 25.46 | 25.65 | 25.46 | 25.53 | 15,487 | +0.02(+0.08%) |
Jul 20, 2015 | 25.48 | 25.60 | 25.48 | 25.51 | 8,324 | -0.05(-0.20%) |
Jul 17, 2015 | 25.33 | 25.56 | 25.33 | 25.56 | 20,458 | +0.11(+0.43%) |
Jul 16, 2015 | 25.38 | 25.61 | 25.30 | 25.45 | 34,367 | +0.17(+0.67%) |
Jul 15, 2015 | 25.43 | 25.43 | 25.28 | 25.28 | 20,232 | -0.04(-0.16%) |
Jul 14, 2015 | 25.29 | 25.38 | 25.26 | 25.32 | 8,512 | +0.10(+0.40%) |
Jul 13, 2015 | 25.15 | 25.39 | 25.15 | 25.22 | 17,699 | +0.06(+0.24%) |
Jul 10, 2015 | 25.17 | 25.19 | 25.14 | 25.16 | 13,700 | -0.02(-0.08%) |
Jul 09, 2015 | 25.19 | 25.22 | 25.13 | 25.18 | 14,877 | +0.00(+0.00%) |
Jul 08, 2015 | 25.23 | 25.23 | 25.18 | 25.18 | 6,886 | +0.00(+0.00%) |
Jul 07, 2015 | 25.26 | 25.29 | 25.18 | 25.18 | 9,852 | -0.07(-0.28%) |
Jul 06, 2015 | 25.30 | 25.32 | 25.25 | 25.25 | 9,294 | -0.02(-0.08%) |
Jul 02, 2015 | 25.30 | 25.27 | 25.27 | 25.27 | 4,800 | -0.02(-0.08%) |
Jul 01, 2015 | 25.28 | 25.29 | 25.20 | 25.29 | 2,305 | +0.18(+0.72%) |
Jun 30, 2015 | 25.00 | 25.22 | 24.99 | 25.11 | 11,029 | +0.21(+0.84%) |
Jun 29, 2015 | 24.94 | 24.96 | 24.87 | 24.90 | 27,395 | -0.36(-1.43%) |
Jun 26, 2015 | 25.30 | 25.36 | 25.26 | 25.26 | 21,742 | -0.02(-0.08%) |
Jun 25, 2015 | 25.39 | 25.40 | 25.18 | 25.28 | 25,912 | -0.10(-0.39%) |
Jun 24, 2015 | 25.38 | 25.44 | 25.35 | 25.38 | 14,080 | +0.01(+0.04%) |
Jun 23, 2015 | 25.40 | 25.48 | 25.35 | 25.37 | 13,947 | -0.03(-0.12%) |
Jun 22, 2015 | 25.47 | 25.53 | 25.39 | 25.40 | 9,370 | +0.04(+0.16%) |
Jun 19, 2015 | 25.51 | 25.51 | 25.36 | 25.36 | 8,517 | -0.15(-0.59%) |
Jun 18, 2015 | 25.59 | 25.68 | 25.51 | 25.51 | 12,121 | -0.17(-0.66%) |
Jun 17, 2015 | 25.54 | 25.68 | 25.54 | 25.68 | 7,578 | +0.12(+0.47%) |
Jun 16, 2015 | 25.45 | 25.60 | 25.45 | 25.56 | 7,617 | +0.10(+0.39%) |
Jun 15, 2015 | 25.43 | 25.46 | 25.38 | 25.46 | 3,690 | +0.04(+0.16%) |
Jun 12, 2015 | 25.43 | 25.49 | 25.34 | 25.42 | 9,797 | +0.02(+0.08%) |
Jun 11, 2015 | 25.53 | 25.64 | 25.38 | 25.40 | 11,160 | -0.15(-0.59%) |
Jun 10, 2015 | 25.51 | 25.60 | 25.51 | 25.55 | 5,796 | -0.04(-0.16%) |
Jun 09, 2015 | 25.64 | 25.64 | 25.56 | 25.59 | 4,791 | -0.12(-0.47%) |
Jun 08, 2015 | 25.77 | 25.77 | 25.63 | 25.71 | 6,814 | -0.03(-0.12%) |
Jun 05, 2015 | 25.70 | 25.82 | 25.55 | 25.74 | 16,669 | -0.01(-0.04%) |
Jun 04, 2015 | 25.75 | 25.80 | 25.74 | 25.75 | 5,682 | -0.02(-0.07%) |
Jun 03, 2015 | 25.76 | 25.82 | 25.73 | 25.77 | 6,447 | -0.07(-0.27%) |
Jun 02, 2015 | 25.71 | 25.84 | 25.71 | 25.84 | 14,783 | +0.00(+0.00%) |
Jun 01, 2015 | 25.92 | 25.92 | 25.80 | 25.84 | 11,076 | -0.12(-0.46%) |
May 29, 2015 | 25.65 | 25.98 | 25.64 | 25.96 | 19,023 | +0.22(+0.85%) |
May 28, 2015 | 25.45 | 25.75 | 25.44 | 25.74 | 30,771 | +0.07(+0.27%) |
May 27, 2015 | 25.36 | 25.67 | 25.26 | 25.67 | 66,712 | +0.24(+0.94%) |
May 26, 2015 | 25.83 | 25.83 | 25.39 | 25.43 | 52,624 | -0.39(-1.51%) |
May 22, 2015 | 25.67 | 25.82 | 25.82 | 25.82 | 6,600 | +0.15(+0.58%) |
May 21, 2015 | 25.74 | 25.81 | 25.65 | 25.67 | 11,960 | -0.13(-0.50%) |
May 20, 2015 | 25.80 | 25.82 | 25.73 | 25.80 | 10,810 | +0.09(+0.35%) |
May 19, 2015 | 25.77 | 25.80 | 25.71 | 25.71 | 6,698 | -0.13(-0.50%) |
May 18, 2015 | 25.79 | 25.85 | 25.74 | 25.84 | 5,592 | +0.00(+0.00%) |
May 15, 2015 | 25.91 | 25.92 | 25.78 | 25.84 | 8,976 | -0.03(-0.10%) |
May 14, 2015 | 25.83 | 25.92 | 25.73 | 25.87 | 18,324 | +0.02(+0.06%) |
May 13, 2015 | 25.68 | 25.90 | 25.68 | 25.85 | 11,816 | +0.15(+0.58%) |
May 12, 2015 | 25.56 | 25.75 | 25.54 | 25.70 | 21,332 | +0.03(+0.12%) |
May 11, 2015 | 25.79 | 25.79 | 25.63 | 25.67 | 33,062 | -0.16(-0.62%) |
May 08, 2015 | 25.60 | 25.90 | 25.53 | 25.83 | 17,144 | +0.27(+1.06%) |
May 07, 2015 | 25.51 | 25.57 | 25.43 | 25.56 | 39,039 | +0.19(+0.75%) |
May 06, 2015 | 25.71 | 25.72 | 25.34 | 25.37 | 30,047 | -0.37(-1.44%) |
May 05, 2015 | 25.76 | 25.77 | 25.62 | 25.74 | 23,267 | +0.08(+0.31%) |
May 04, 2015 | 25.71 | 25.86 | 25.65 | 25.66 | 28,272 | +0.05(+0.20%) |