Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.98 | 26.15 | 25.88 | 26.05 | 26,314 | +0.46(+1.80%) |
Jul 30, 2015 | 25.50 | 25.59 | 25.36 | 25.59 | 19,968 | +0.08(+0.31%) |
Jul 29, 2015 | 25.19 | 25.55 | 25.13 | 25.51 | 24,163 | -0.26(-1.01%) |
Jul 28, 2015 | 25.60 | 25.79 | 25.47 | 25.77 | 31,860 | +0.35(+1.38%) |
Jul 27, 2015 | 25.52 | 25.57 | 25.42 | 25.42 | 36,288 | -0.26(-1.01%) |
Jul 24, 2015 | 25.92 | 25.92 | 25.68 | 25.68 | 18,868 | -0.23(-0.89%) |
Jul 23, 2015 | 26.07 | 26.07 | 25.91 | 25.91 | 25,436 | -0.07(-0.27%) |
Jul 22, 2015 | 25.92 | 26.09 | 25.85 | 25.98 | 32,087 | -0.33(-1.25%) |
Jul 21, 2015 | 26.28 | 26.31 | 26.18 | 26.31 | 47,841 | +0.11(+0.42%) |
Jul 20, 2015 | 26.35 | 26.35 | 26.20 | 26.20 | 27,958 | -0.01(-0.04%) |
Jul 17, 2015 | 26.22 | 26.28 | 26.10 | 26.21 | 22,926 | -0.06(-0.23%) |
Jul 16, 2015 | 26.31 | 26.31 | 26.15 | 26.27 | 48,681 | +0.24(+0.92%) |
Jul 15, 2015 | 26.20 | 26.25 | 26.02 | 26.03 | 28,798 | -0.18(-0.69%) |
Jul 14, 2015 | 26.12 | 26.21 | 26.02 | 26.21 | 32,148 | +0.06(+0.23%) |
Jul 13, 2015 | 26.21 | 26.21 | 26.10 | 26.15 | 35,613 | -0.01(-0.04%) |
Jul 10, 2015 | 25.97 | 26.16 | 25.90 | 26.16 | 38,267 | +1.32(+5.31%) |
Jul 09, 2015 | 24.97 | 25.04 | 24.72 | 24.84 | 35,494 | +0.62(+2.56%) |
Jul 08, 2015 | 24.30 | 24.36 | 24.11 | 24.22 | 36,368 | -0.35(-1.42%) |
Jul 07, 2015 | 24.16 | 24.59 | 23.89 | 24.57 | 25,496 | -0.10(-0.41%) |
Jul 06, 2015 | 24.77 | 25.02 | 24.56 | 24.67 | 61,831 | -0.74(-2.91%) |
Jul 02, 2015 | 25.41 | 25.41 | 25.41 | 0 | -0.09(-0.35%) | |
Jul 01, 2015 | 25.76 | 25.84 | 25.40 | 25.50 | 175,891 | +0.10(+0.39%) |
Jun 30, 2015 | 25.93 | 25.94 | 25.17 | 25.40 | 39,218 | -0.36(-1.40%) |
Jun 29, 2015 | 25.95 | 26.10 | 25.70 | 25.76 | 67,872 | -0.99(-3.71%) |
Jun 26, 2015 | 26.92 | 26.95 | 26.67 | 26.75 | 31,140 | +0.11(+0.42%) |
Jun 25, 2015 | 26.70 | 26.76 | 26.50 | 26.64 | 31,965 | +0.01(+0.04%) |
Jun 24, 2015 | 26.64 | 26.69 | 26.52 | 26.63 | 53,714 | -0.10(-0.36%) |
Jun 23, 2015 | 26.68 | 26.79 | 26.64 | 26.73 | 26,731 | -0.09(-0.35%) |
Jun 22, 2015 | 26.65 | 27.00 | 26.65 | 26.82 | 40,175 | +1.17(+4.56%) |
Jun 19, 2015 | 25.70 | 25.75 | 25.53 | 25.65 | 20,762 | -0.18(-0.70%) |
Jun 18, 2015 | 25.71 | 26.23 | 25.71 | 25.83 | 59,081 | +0.36(+1.41%) |
Jun 17, 2015 | 25.54 | 25.56 | 25.24 | 25.47 | 39,525 | -0.02(-0.08%) |
Jun 16, 2015 | 25.34 | 25.52 | 25.20 | 25.49 | 35,861 | +0.04(+0.14%) |
Jun 15, 2015 | 25.22 | 25.50 | 25.22 | 25.45 | 42,103 | -0.27(-1.03%) |
Jun 12, 2015 | 25.65 | 25.80 | 25.55 | 25.72 | 94,569 | -0.66(-2.48%) |
Jun 11, 2015 | 26.55 | 26.55 | 26.24 | 26.38 | 28,363 | +0.16(+0.59%) |
Jun 10, 2015 | 25.82 | 26.25 | 25.79 | 26.22 | 68,951 | +0.80(+3.15%) |
Jun 09, 2015 | 25.41 | 25.55 | 25.29 | 25.42 | 40,459 | +0.06(+0.24%) |
Jun 08, 2015 | 25.23 | 25.42 | 25.23 | 25.36 | 19,383 | -0.01(-0.04%) |
Jun 05, 2015 | 25.38 | 25.45 | 25.23 | 25.37 | 31,283 | -0.52(-2.01%) |
Jun 04, 2015 | 26.18 | 26.38 | 25.78 | 25.89 | 38,470 | -0.34(-1.30%) |
Jun 03, 2015 | 26.20 | 26.45 | 26.20 | 26.23 | 33,692 | +0.33(+1.27%) |
Jun 02, 2015 | 25.68 | 25.98 | 25.68 | 25.90 | 26,979 | +0.20(+0.78%) |
Jun 01, 2015 | 25.74 | 25.75 | 25.54 | 25.70 | 34,828 | -0.11(-0.43%) |
May 29, 2015 | 26.15 | 26.15 | 25.69 | 25.81 | 35,217 | -0.38(-1.45%) |
May 28, 2015 | 26.19 | 26.29 | 25.88 | 26.19 | 34,681 | +0.04(+0.15%) |
May 27, 2015 | 25.66 | 26.19 | 25.66 | 26.15 | 36,547 | +0.66(+2.59%) |
May 26, 2015 | 25.85 | 25.85 | 25.41 | 25.49 | 31,145 | -0.57(-2.19%) |
May 22, 2015 | 26.06 | 26.06 | 26.06 | 0 | -0.35(-1.33%) | |
May 21, 2015 | 26.29 | 26.43 | 26.29 | 26.41 | 31,645 | +0.08(+0.30%) |
May 20, 2015 | 26.18 | 26.40 | 26.14 | 26.33 | 39,197 | -0.03(-0.09%) |
May 19, 2015 | 26.35 | 26.46 | 26.32 | 26.36 | 20,080 | +0.07(+0.29%) |
May 18, 2015 | 26.20 | 26.36 | 26.14 | 26.28 | 13,615 | -0.14(-0.53%) |
May 15, 2015 | 26.40 | 26.45 | 26.19 | 26.42 | 35,338 | -0.11(-0.41%) |
May 14, 2015 | 26.34 | 26.53 | 26.25 | 26.53 | 18,376 | +0.61(+2.35%) |
May 13, 2015 | 26.13 | 26.27 | 25.88 | 25.92 | 110,662 | -0.46(-1.74%) |
May 12, 2015 | 25.80 | 26.46 | 25.80 | 26.38 | 30,949 | -0.09(-0.34%) |
May 11, 2015 | 26.58 | 26.59 | 26.38 | 26.47 | 47,149 | -0.56(-2.07%) |
May 08, 2015 | 26.79 | 27.12 | 26.79 | 27.03 | 40,401 | +0.81(+3.09%) |
May 07, 2015 | 26.21 | 26.27 | 26.14 | 26.22 | 38,774 | -0.19(-0.70%) |
May 06, 2015 | 26.28 | 26.55 | 26.28 | 26.41 | 20,495 | +0.46(+1.75%) |
May 05, 2015 | 26.34 | 26.34 | 25.90 | 25.95 | 18,097 | -0.50(-1.89%) |
May 04, 2015 | 26.55 | 26.61 | 26.40 | 26.45 | 24,648 | +0.16(+0.61%) |