Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.16 | 26.05 | 24.97 | 25.16 | 59,154 | +0.26(+1.04%) |
Jul 30, 2015 | 24.99 | 25.53 | 24.39 | 24.90 | 74,606 | -0.34(-1.35%) |
Jul 29, 2015 | 25.78 | 25.94 | 24.62 | 25.24 | 85,862 | -0.78(-3.00%) |
Jul 28, 2015 | 25.60 | 26.74 | 24.06 | 26.02 | 86,276 | +0.33(+1.28%) |
Jul 27, 2015 | 25.08 | 25.98 | 23.97 | 25.69 | 58,810 | +0.43(+1.70%) |
Jul 24, 2015 | 25.90 | 25.97 | 25.09 | 25.26 | 69,340 | -0.58(-2.24%) |
Jul 23, 2015 | 26.37 | 26.77 | 25.62 | 25.84 | 47,044 | -0.57(-2.16%) |
Jul 22, 2015 | 26.76 | 27.20 | 26.25 | 26.41 | 31,834 | -0.23(-0.86%) |
Jul 21, 2015 | 26.00 | 26.75 | 25.35 | 26.64 | 43,350 | +0.78(+3.02%) |
Jul 20, 2015 | 26.99 | 26.99 | 25.49 | 25.86 | 55,093 | -1.24(-4.58%) |
Jul 17, 2015 | 27.18 | 27.33 | 26.58 | 27.10 | 48,993 | -0.16(-0.59%) |
Jul 16, 2015 | 27.04 | 27.84 | 26.70 | 27.26 | 77,321 | +0.32(+1.19%) |
Jul 15, 2015 | 27.83 | 28.21 | 26.57 | 26.94 | 67,108 | -0.96(-3.44%) |
Jul 14, 2015 | 27.03 | 27.96 | 27.03 | 27.90 | 46,505 | +0.70(+2.57%) |
Jul 13, 2015 | 27.07 | 28.02 | 26.92 | 27.20 | 93,487 | +0.37(+1.38%) |
Jul 10, 2015 | 26.36 | 27.12 | 26.28 | 26.83 | 49,510 | +0.73(+2.80%) |
Jul 09, 2015 | 25.54 | 26.47 | 25.54 | 26.10 | 39,985 | +0.92(+3.65%) |
Jul 08, 2015 | 25.32 | 25.60 | 24.95 | 25.18 | 38,685 | -0.47(-1.83%) |
Jul 07, 2015 | 25.82 | 25.88 | 25.18 | 25.65 | 49,680 | -0.27(-1.04%) |
Jul 06, 2015 | 25.35 | 26.10 | 25.12 | 25.92 | 45,862 | +0.48(+1.89%) |
Jul 02, 2015 | 25.75 | 25.44 | 25.44 | 25.44 | 47,400 | -0.50(-1.93%) |
Jul 01, 2015 | 26.00 | 26.23 | 25.29 | 25.94 | 65,068 | +0.17(+0.66%) |
Jun 30, 2015 | 25.31 | 25.77 | 24.70 | 25.77 | 86,590 | +1.08(+4.37%) |
Jun 29, 2015 | 25.51 | 27.15 | 24.60 | 24.69 | 93,980 | -1.45(-5.55%) |
Jun 26, 2015 | 26.94 | 27.22 | 25.37 | 26.14 | 1,701,112 | -0.61(-2.28%) |
Jun 25, 2015 | 26.44 | 27.12 | 26.06 | 26.75 | 105,677 | +0.27(+1.02%) |
Jun 24, 2015 | 26.73 | 27.28 | 26.20 | 26.48 | 99,417 | +0.14(+0.53%) |
Jun 23, 2015 | 27.27 | 29.83 | 26.34 | 26.34 | 126,276 | -0.75(-2.77%) |
Jun 22, 2015 | 27.04 | 27.42 | 26.37 | 27.09 | 50,961 | +0.28(+1.04%) |
Jun 19, 2015 | 26.61 | 27.00 | 26.07 | 26.81 | 98,986 | +0.35(+1.32%) |
Jun 18, 2015 | 26.90 | 27.30 | 26.02 | 26.46 | 75,311 | -0.33(-1.23%) |
Jun 17, 2015 | 26.89 | 27.46 | 26.30 | 26.79 | 75,480 | +0.02(+0.07%) |
Jun 16, 2015 | 27.60 | 28.84 | 26.31 | 26.77 | 95,958 | -0.78(-2.83%) |
Jun 15, 2015 | 28.08 | 28.08 | 26.63 | 27.55 | 128,013 | -0.50(-1.78%) |
Jun 12, 2015 | 28.76 | 28.83 | 27.98 | 28.05 | 41,621 | -0.34(-1.20%) |
Jun 11, 2015 | 29.07 | 29.53 | 28.01 | 28.39 | 58,434 | -0.46(-1.59%) |
Jun 10, 2015 | 29.57 | 30.03 | 28.53 | 28.85 | 163,633 | -0.31(-1.06%) |
Jun 09, 2015 | 30.28 | 30.28 | 28.83 | 29.16 | 74,199 | -0.99(-3.28%) |
Jun 08, 2015 | 30.79 | 30.88 | 29.63 | 30.15 | 48,472 | -0.64(-2.08%) |
Jun 05, 2015 | 29.73 | 30.91 | 29.19 | 30.79 | 50,651 | +0.67(+2.22%) |
Jun 04, 2015 | 31.26 | 31.72 | 29.32 | 30.12 | 94,717 | -1.31(-4.17%) |
Jun 03, 2015 | 31.95 | 31.95 | 30.21 | 31.43 | 43,535 | +0.52(+1.68%) |
Jun 02, 2015 | 29.59 | 31.77 | 29.59 | 30.91 | 77,666 | +0.91(+3.03%) |
Jun 01, 2015 | 29.60 | 30.90 | 29.50 | 30.00 | 73,406 | +0.20(+0.67%) |
May 29, 2015 | 30.25 | 30.71 | 28.59 | 29.80 | 88,941 | -0.47(-1.55%) |
May 28, 2015 | 32.23 | 32.64 | 30.08 | 30.27 | 130,012 | -2.22(-6.83%) |
May 27, 2015 | 31.95 | 32.75 | 30.26 | 32.49 | 94,708 | +1.54(+4.98%) |
May 26, 2015 | 31.53 | 31.77 | 29.99 | 30.95 | 147,248 | +0.32(+1.04%) |
May 22, 2015 | 29.33 | 30.63 | 30.63 | 30.63 | 118,700 | +1.80(+6.24%) |
May 21, 2015 | 28.50 | 29.34 | 26.01 | 28.83 | 42,577 | +0.39(+1.37%) |
May 20, 2015 | 28.26 | 28.77 | 26.77 | 28.44 | 68,567 | +0.14(+0.49%) |
May 19, 2015 | 27.24 | 28.50 | 26.41 | 28.30 | 80,991 | +1.51(+5.64%) |
May 18, 2015 | 27.57 | 28.84 | 26.52 | 26.79 | 78,226 | -0.70(-2.55%) |
May 15, 2015 | 29.00 | 29.02 | 26.66 | 27.49 | 71,383 | -0.31(-1.12%) |
May 14, 2015 | 26.85 | 28.55 | 26.69 | 27.80 | 64,288 | +0.81(+3.00%) |
May 13, 2015 | 26.78 | 27.31 | 25.36 | 26.99 | 70,716 | +0.13(+0.48%) |
May 12, 2015 | 27.98 | 27.98 | 26.23 | 26.86 | 78,997 | -0.44(-1.61%) |
May 11, 2015 | 28.08 | 28.24 | 26.81 | 27.30 | 73,574 | +0.74(+2.79%) |
May 08, 2015 | 27.77 | 28.69 | 26.55 | 26.56 | 82,042 | -0.88(-3.21%) |
May 07, 2015 | 27.77 | 27.77 | 26.46 | 27.44 | 54,751 | -0.48(-1.72%) |
May 06, 2015 | 27.43 | 28.96 | 26.42 | 27.92 | 50,578 | +0.86(+3.18%) |
May 05, 2015 | 26.21 | 27.36 | 25.67 | 27.06 | 47,759 | +0.71(+2.69%) |
May 04, 2015 | 24.78 | 27.78 | 24.52 | 26.35 | 63,010 | +0.84(+3.29%) |