Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.65 | 27.01 | 26.54 | 26.75 | 79,367 | +0.20(+0.75%) |
Jul 30, 2015 | 26.42 | 26.68 | 26.27 | 26.55 | 98,470 | +0.03(+0.11%) |
Jul 29, 2015 | 26.58 | 26.78 | 26.46 | 26.52 | 126,395 | -0.22(-0.82%) |
Jul 28, 2015 | 26.94 | 27.03 | 26.09 | 26.74 | 167,727 | -0.18(-0.67%) |
Jul 27, 2015 | 27.55 | 27.71 | 26.84 | 26.92 | 117,384 | -0.60(-2.18%) |
Jul 24, 2015 | 27.95 | 28.03 | 27.46 | 27.52 | 183,817 | -0.51(-1.80%) |
Jul 23, 2015 | 29.19 | 29.34 | 27.86 | 28.03 | 211,376 | -1.26(-4.30%) |
Jul 22, 2015 | 29.29 | 29.49 | 27.67 | 29.29 | 296,399 | -0.60(-2.01%) |
Jul 21, 2015 | 29.42 | 29.99 | 27.92 | 29.89 | 343,371 | +0.11(+0.38%) |
Jul 20, 2015 | 30.06 | 30.07 | 29.40 | 29.77 | 171,787 | -0.29(-0.95%) |
Jul 17, 2015 | 30.70 | 30.70 | 29.76 | 30.06 | 146,679 | -0.58(-1.90%) |
Jul 16, 2015 | 30.04 | 30.79 | 29.75 | 30.64 | 213,895 | +1.05(+3.54%) |
Jul 15, 2015 | 29.88 | 29.91 | 29.51 | 29.59 | 92,585 | -0.23(-0.77%) |
Jul 14, 2015 | 29.44 | 29.85 | 29.41 | 29.82 | 60,820 | +0.31(+1.03%) |
Jul 13, 2015 | 29.45 | 29.78 | 29.45 | 29.51 | 64,270 | +0.20(+0.68%) |
Jul 10, 2015 | 29.03 | 29.45 | 28.63 | 29.31 | 135,342 | +0.60(+2.09%) |
Jul 09, 2015 | 29.02 | 29.35 | 28.69 | 28.71 | 170,130 | +0.05(+0.17%) |
Jul 08, 2015 | 28.56 | 29.06 | 28.40 | 28.67 | 352,082 | -0.17(-0.60%) |
Jul 07, 2015 | 29.11 | 29.30 | 28.22 | 28.84 | 128,979 | -0.31(-1.08%) |
Jul 06, 2015 | 28.55 | 29.17 | 28.55 | 29.15 | 113,791 | +0.39(+1.36%) |
Jul 02, 2015 | 29.05 | 28.76 | 28.76 | 28.76 | 72,274 | -0.24(-0.82%) |
Jul 01, 2015 | 29.29 | 29.39 | 28.83 | 29.00 | 124,675 | +0.00(+0.00%) |
Jun 30, 2015 | 28.64 | 29.16 | 28.52 | 29.00 | 119,346 | +0.50(+1.74%) |
Jun 29, 2015 | 28.88 | 28.95 | 28.49 | 28.50 | 125,497 | -0.49(-1.68%) |
Jun 26, 2015 | 29.04 | 29.14 | 28.55 | 28.99 | 709,373 | +0.08(+0.26%) |
Jun 25, 2015 | 28.91 | 29.10 | 28.78 | 28.91 | 109,207 | +0.07(+0.23%) |
Jun 24, 2015 | 28.91 | 29.04 | 28.74 | 28.85 | 179,628 | -0.23(-0.79%) |
Jun 23, 2015 | 29.40 | 29.51 | 28.86 | 29.08 | 319,272 | -0.24(-0.81%) |
Jun 22, 2015 | 29.24 | 29.64 | 29.14 | 29.31 | 314,315 | +0.10(+0.36%) |
Jun 19, 2015 | 30.10 | 30.19 | 29.07 | 29.21 | 531,667 | -1.09(-3.59%) |
Jun 18, 2015 | 30.53 | 30.90 | 30.24 | 30.30 | 210,940 | -0.12(-0.41%) |
Jun 17, 2015 | 30.35 | 30.78 | 30.07 | 30.42 | 150,881 | +0.18(+0.60%) |
Jun 16, 2015 | 29.43 | 30.29 | 29.43 | 30.24 | 121,120 | +0.70(+2.36%) |
Jun 15, 2015 | 29.04 | 29.68 | 28.87 | 29.54 | 93,285 | +0.29(+0.98%) |
Jun 12, 2015 | 29.22 | 29.72 | 29.19 | 29.26 | 93,095 | -0.03(-0.10%) |
Jun 11, 2015 | 29.40 | 29.62 | 29.20 | 29.29 | 53,516 | -0.09(-0.29%) |
Jun 10, 2015 | 28.99 | 29.47 | 28.97 | 29.37 | 119,043 | +0.57(+1.99%) |
Jun 09, 2015 | 28.90 | 29.00 | 28.48 | 28.80 | 137,976 | -0.02(-0.07%) |
Jun 08, 2015 | 28.70 | 28.89 | 28.41 | 28.82 | 111,982 | +0.11(+0.40%) |
Jun 05, 2015 | 28.22 | 28.75 | 27.95 | 28.70 | 114,027 | +0.50(+1.76%) |
Jun 04, 2015 | 27.84 | 28.61 | 27.57 | 28.21 | 245,333 | +0.11(+0.41%) |
Jun 03, 2015 | 27.74 | 28.22 | 27.51 | 28.09 | 180,718 | +0.50(+1.80%) |
Jun 02, 2015 | 27.26 | 27.89 | 27.06 | 27.60 | 205,346 | +0.26(+0.94%) |
Jun 01, 2015 | 27.39 | 27.69 | 27.05 | 27.34 | 171,073 | +0.30(+1.09%) |
May 29, 2015 | 26.75 | 27.17 | 26.65 | 27.05 | 228,663 | +0.19(+0.71%) |
May 28, 2015 | 26.76 | 26.93 | 26.06 | 26.85 | 178,002 | +0.08(+0.28%) |
May 27, 2015 | 26.33 | 27.46 | 26.24 | 26.78 | 341,670 | +0.48(+1.81%) |
May 26, 2015 | 26.22 | 26.44 | 25.89 | 26.30 | 286,952 | -0.12(-0.47%) |
May 22, 2015 | 26.63 | 26.43 | 26.43 | 26.43 | 1,678,563 | +0.36(+1.39%) |
May 21, 2015 | 26.59 | 26.88 | 25.57 | 26.06 | 198,510 | -0.62(-2.32%) |
May 20, 2015 | 26.96 | 26.96 | 26.42 | 26.68 | 131,452 | +0.12(+0.47%) |
May 19, 2015 | 26.52 | 26.92 | 26.01 | 26.56 | 86,150 | -0.19(-0.71%) |
May 18, 2015 | 26.40 | 27.02 | 26.31 | 26.75 | 142,298 | +0.31(+1.19%) |
May 15, 2015 | 26.51 | 26.78 | 26.21 | 26.44 | 63,523 | -0.10(-0.36%) |
May 14, 2015 | 26.34 | 26.73 | 26.04 | 26.53 | 70,688 | +0.31(+1.20%) |
May 13, 2015 | 26.42 | 26.45 | 25.88 | 26.22 | 67,084 | -0.13(-0.51%) |
May 12, 2015 | 26.43 | 26.54 | 25.77 | 26.35 | 63,456 | -0.16(-0.61%) |
May 11, 2015 | 26.51 | 26.86 | 26.38 | 26.51 | 78,835 | -0.05(-0.18%) |
May 08, 2015 | 26.96 | 26.96 | 26.25 | 26.56 | 125,856 | -0.01(-0.04%) |
May 07, 2015 | 26.59 | 27.09 | 26.38 | 26.57 | 142,117 | -0.13(-0.50%) |
May 06, 2015 | 27.07 | 27.15 | 26.46 | 26.70 | 107,277 | -0.25(-0.92%) |
May 05, 2015 | 27.28 | 27.50 | 26.59 | 26.95 | 111,008 | -0.50(-1.81%) |
May 04, 2015 | 27.54 | 27.83 | 27.31 | 27.45 | 105,397 | +0.00(+0.00%) |