Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.12 | 26.12 | 25.98 | 26.00 | 54,007 | -0.03(-0.13%) |
Jul 30, 2015 | 26.01 | 26.06 | 25.86 | 26.03 | 83,561 | +0.00(+0.00%) |
Jul 29, 2015 | 25.88 | 26.03 | 25.86 | 26.03 | 38,442 | +0.20(+0.77%) |
Jul 28, 2015 | 25.63 | 25.85 | 25.51 | 25.83 | 138,746 | +0.42(+1.67%) |
Jul 27, 2015 | 25.42 | 25.53 | 25.38 | 25.41 | 52,169 | -0.19(-0.74%) |
Jul 24, 2015 | 25.93 | 25.93 | 25.56 | 25.60 | 63,052 | -0.28(-1.07%) |
Jul 23, 2015 | 26.18 | 26.18 | 25.85 | 25.88 | 63,876 | -0.17(-0.64%) |
Jul 22, 2015 | 26.09 | 26.10 | 25.97 | 26.04 | 130,231 | -0.12(-0.48%) |
Jul 21, 2015 | 26.25 | 26.29 | 26.09 | 26.17 | 45,607 | -0.16(-0.60%) |
Jul 20, 2015 | 26.38 | 26.38 | 26.27 | 26.32 | 119,742 | +0.05(+0.19%) |
Jul 17, 2015 | 26.35 | 26.35 | 26.20 | 26.27 | 95,362 | -0.07(-0.28%) |
Jul 16, 2015 | 26.42 | 26.42 | 26.27 | 26.35 | 363,742 | +0.17(+0.63%) |
Jul 15, 2015 | 26.23 | 26.30 | 26.15 | 26.18 | 145,288 | -0.10(-0.38%) |
Jul 14, 2015 | 26.27 | 26.33 | 26.14 | 26.28 | 104,156 | +0.02(+0.09%) |
Jul 13, 2015 | 26.23 | 26.26 | 26.15 | 26.26 | 236,093 | +0.32(+1.25%) |
Jul 10, 2015 | 25.93 | 25.98 | 25.82 | 25.93 | 65,142 | +0.30(+1.17%) |
Jul 09, 2015 | 25.85 | 25.94 | 25.63 | 25.63 | 71,198 | +0.02(+0.06%) |
Jul 08, 2015 | 25.92 | 25.92 | 25.56 | 25.62 | 80,173 | -0.42(-1.59%) |
Jul 07, 2015 | 25.89 | 26.06 | 25.56 | 26.03 | 421,622 | +0.24(+0.92%) |
Jul 06, 2015 | 25.76 | 25.93 | 25.70 | 25.80 | 60,334 | -0.15(-0.59%) |
Jul 02, 2015 | 25.93 | 25.95 | 25.95 | 25.95 | 933,648 | +0.04(+0.16%) |
Jul 01, 2015 | 25.98 | 25.98 | 25.80 | 25.91 | 62,105 | +0.14(+0.55%) |
Jun 30, 2015 | 25.92 | 25.92 | 25.66 | 25.77 | 155,656 | +0.07(+0.26%) |
Jun 29, 2015 | 26.12 | 26.12 | 25.66 | 25.70 | 160,966 | -0.54(-2.06%) |
Jun 26, 2015 | 26.34 | 26.34 | 26.16 | 26.24 | 88,510 | -0.01(-0.03%) |
Jun 25, 2015 | 26.45 | 26.47 | 26.22 | 26.25 | 364,111 | -0.04(-0.16%) |
Jun 24, 2015 | 26.37 | 26.37 | 26.27 | 26.29 | 82,535 | -0.19(-0.71%) |
Jun 23, 2015 | 26.58 | 26.58 | 26.46 | 26.48 | 48,192 | -0.06(-0.22%) |
Jun 22, 2015 | 26.61 | 26.61 | 26.47 | 26.54 | 51,201 | +0.14(+0.52%) |
Jun 19, 2015 | 26.54 | 26.54 | 26.39 | 26.40 | 59,099 | -0.09(-0.34%) |
Jun 18, 2015 | 26.24 | 26.57 | 26.24 | 26.49 | 52,306 | +0.28(+1.07%) |
Jun 17, 2015 | 26.26 | 26.29 | 26.08 | 26.21 | 155,714 | +0.07(+0.25%) |
Jun 16, 2015 | 25.94 | 26.17 | 25.94 | 26.15 | 36,978 | +0.16(+0.61%) |
Jun 15, 2015 | 25.96 | 25.96 | 25.87 | 25.99 | 145,792 | -0.17(-0.63%) |
Jun 12, 2015 | 26.32 | 26.32 | 26.10 | 26.15 | 69,775 | -0.16(-0.60%) |
Jun 11, 2015 | 26.35 | 26.38 | 26.28 | 26.31 | 72,505 | +0.05(+0.20%) |
Jun 10, 2015 | 26.03 | 26.29 | 26.03 | 26.26 | 46,271 | +0.30(+1.17%) |
Jun 09, 2015 | 26.03 | 26.03 | 25.90 | 25.96 | 37,653 | +0.00(+0.00%) |
Jun 08, 2015 | 26.08 | 26.08 | 25.95 | 25.96 | 63,875 | -0.12(-0.48%) |
Jun 05, 2015 | 26.01 | 26.15 | 26.01 | 26.08 | 37,024 | -0.06(-0.22%) |
Jun 04, 2015 | 26.24 | 26.36 | 26.12 | 26.14 | 75,751 | -0.25(-0.94%) |
Jun 03, 2015 | 26.45 | 26.49 | 26.33 | 26.39 | 143,565 | +0.07(+0.25%) |
Jun 02, 2015 | 26.21 | 26.43 | 26.16 | 26.32 | 69,404 | -0.03(-0.13%) |
Jun 01, 2015 | 26.46 | 26.46 | 26.22 | 26.35 | 139,517 | +0.05(+0.19%) |
May 29, 2015 | 26.51 | 26.51 | 26.28 | 26.30 | 30,737 | -0.17(-0.63%) |
May 28, 2015 | 26.39 | 26.52 | 26.39 | 26.47 | 105,376 | -0.04(-0.16%) |
May 27, 2015 | 26.27 | 26.54 | 26.27 | 26.51 | 33,895 | +0.25(+0.95%) |
May 26, 2015 | 26.54 | 26.54 | 26.21 | 26.26 | 47,590 | -0.29(-1.09%) |
May 22, 2015 | 26.65 | 26.55 | 26.55 | 26.55 | 153,417 | -0.06(-0.22%) |
May 21, 2015 | 26.60 | 26.68 | 26.56 | 26.61 | 40,050 | +0.05(+0.19%) |
May 20, 2015 | 26.67 | 26.67 | 26.54 | 26.56 | 62,929 | -0.02(-0.09%) |
May 19, 2015 | 26.69 | 26.69 | 26.52 | 26.59 | 29,383 | -0.01(-0.03%) |
May 18, 2015 | 26.61 | 26.62 | 26.49 | 26.59 | 89,556 | +0.04(+0.16%) |
May 15, 2015 | 26.57 | 26.57 | 26.48 | 26.55 | 66,153 | +0.06(+0.22%) |
May 14, 2015 | 26.32 | 26.50 | 26.32 | 26.49 | 165,952 | +0.29(+1.10%) |
May 13, 2015 | 26.25 | 26.40 | 26.20 | 26.21 | 284,930 | -0.07(-0.25%) |
May 12, 2015 | 26.25 | 26.33 | 26.06 | 26.27 | 36,715 | -0.05(-0.19%) |
May 11, 2015 | 26.46 | 26.46 | 26.32 | 26.32 | 110,469 | -0.14(-0.53%) |
May 08, 2015 | 26.44 | 26.48 | 26.33 | 26.46 | 138,700 | +0.36(+1.36%) |
May 07, 2015 | 25.94 | 26.17 | 25.94 | 26.11 | 54,123 | +0.10(+0.38%) |
May 06, 2015 | 26.23 | 26.23 | 25.83 | 26.01 | 157,919 | -0.09(-0.35%) |
May 05, 2015 | 26.39 | 26.39 | 26.06 | 26.10 | 107,881 | -0.30(-1.13%) |
May 04, 2015 | 26.39 | 26.51 | 26.38 | 26.40 | 36,022 | +0.07(+0.28%) |