Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.14 | 24.24 | 23.53 | 23.93 | 309,195 | -0.22(-0.89%) |
Jul 30, 2015 | 23.89 | 24.45 | 23.71 | 24.14 | 312,277 | +0.43(+1.83%) |
Jul 29, 2015 | 23.86 | 23.95 | 23.48 | 23.71 | 266,879 | -0.15(-0.62%) |
Jul 28, 2015 | 23.13 | 23.86 | 22.84 | 23.86 | 528,572 | +0.85(+3.69%) |
Jul 27, 2015 | 23.74 | 23.78 | 22.69 | 23.01 | 547,009 | -0.81(-3.40%) |
Jul 24, 2015 | 24.31 | 24.31 | 23.67 | 23.82 | 375,030 | -0.43(-1.77%) |
Jul 23, 2015 | 24.56 | 24.64 | 24.05 | 24.25 | 321,448 | -0.26(-1.06%) |
Jul 22, 2015 | 25.06 | 25.23 | 24.23 | 24.51 | 347,954 | -0.78(-3.09%) |
Jul 21, 2015 | 25.05 | 25.45 | 24.76 | 25.29 | 480,907 | +0.14(+0.57%) |
Jul 20, 2015 | 25.43 | 25.50 | 25.13 | 25.15 | 249,083 | -0.36(-1.41%) |
Jul 17, 2015 | 25.40 | 25.85 | 25.25 | 25.50 | 330,694 | +0.12(+0.46%) |
Jul 16, 2015 | 24.99 | 25.50 | 24.84 | 25.39 | 339,187 | +0.44(+1.76%) |
Jul 15, 2015 | 24.97 | 25.16 | 24.80 | 24.95 | 270,232 | +0.01(+0.04%) |
Jul 14, 2015 | 24.24 | 25.04 | 24.19 | 24.94 | 259,388 | +0.70(+2.89%) |
Jul 13, 2015 | 23.89 | 24.31 | 23.82 | 24.24 | 280,086 | +0.33(+1.37%) |
Jul 10, 2015 | 24.10 | 24.25 | 23.73 | 23.91 | 305,176 | -0.19(-0.78%) |
Jul 09, 2015 | 24.57 | 24.62 | 24.02 | 24.10 | 286,959 | -0.09(-0.37%) |
Jul 08, 2015 | 24.56 | 24.75 | 24.19 | 24.19 | 291,039 | -0.75(-2.99%) |
Jul 07, 2015 | 24.34 | 25.03 | 23.91 | 24.93 | 584,095 | +0.55(+2.25%) |
Jul 06, 2015 | 24.56 | 24.78 | 23.87 | 24.39 | 566,116 | -0.47(-1.90%) |
Jul 02, 2015 | 25.41 | 24.86 | 24.86 | 24.86 | 614,358 | -0.62(-2.42%) |
Jul 01, 2015 | 25.71 | 25.78 | 25.38 | 25.47 | 187,270 | -0.08(-0.30%) |
Jun 30, 2015 | 25.70 | 25.73 | 25.35 | 25.55 | 197,667 | +0.11(+0.43%) |
Jun 29, 2015 | 25.48 | 25.86 | 25.42 | 25.44 | 364,443 | -0.19(-0.74%) |
Jun 26, 2015 | 25.62 | 25.83 | 25.55 | 25.63 | 136,441 | +0.08(+0.30%) |
Jun 25, 2015 | 25.52 | 25.87 | 25.48 | 25.55 | 284,064 | +0.09(+0.36%) |
Jun 24, 2015 | 25.48 | 25.63 | 25.45 | 25.46 | 167,750 | -0.05(-0.21%) |
Jun 23, 2015 | 25.48 | 25.55 | 25.42 | 25.51 | 167,689 | +0.04(+0.14%) |
Jun 22, 2015 | 25.39 | 25.70 | 25.35 | 25.48 | 174,990 | -0.08(-0.32%) |
Jun 19, 2015 | 25.53 | 25.57 | 25.37 | 25.56 | 179,355 | +0.05(+0.20%) |
Jun 18, 2015 | 25.43 | 25.70 | 25.43 | 25.51 | 194,541 | +0.06(+0.25%) |
Jun 17, 2015 | 25.34 | 25.48 | 25.34 | 25.45 | 230,493 | +0.09(+0.37%) |
Jun 16, 2015 | 25.63 | 25.86 | 25.34 | 25.35 | 451,159 | -0.52(-1.99%) |
Jun 15, 2015 | 26.12 | 26.26 | 25.81 | 25.87 | 184,097 | -0.33(-1.27%) |
Jun 12, 2015 | 25.94 | 26.27 | 25.85 | 26.20 | 244,188 | +0.03(+0.11%) |
Jun 11, 2015 | 26.28 | 26.28 | 26.02 | 26.17 | 228,286 | -0.09(-0.36%) |
Jun 10, 2015 | 26.25 | 26.65 | 26.19 | 26.27 | 184,385 | +0.04(+0.13%) |
Jun 09, 2015 | 26.29 | 26.37 | 26.07 | 26.23 | 208,712 | -0.08(-0.30%) |
Jun 08, 2015 | 26.60 | 26.65 | 26.22 | 26.31 | 136,475 | -0.26(-0.96%) |
Jun 05, 2015 | 26.49 | 26.67 | 26.44 | 26.57 | 121,612 | +0.02(+0.08%) |
Jun 04, 2015 | 26.53 | 26.67 | 26.44 | 26.54 | 79,051 | -0.12(-0.45%) |
Jun 03, 2015 | 26.84 | 26.87 | 26.65 | 26.67 | 107,502 | -0.06(-0.22%) |
Jun 02, 2015 | 26.24 | 26.78 | 26.24 | 26.72 | 157,995 | +0.22(+0.83%) |
Jun 01, 2015 | 26.70 | 26.82 | 26.44 | 26.50 | 201,350 | -0.16(-0.61%) |
May 29, 2015 | 26.75 | 26.85 | 26.60 | 26.67 | 94,926 | -0.12(-0.44%) |
May 28, 2015 | 26.84 | 26.84 | 26.66 | 26.78 | 95,524 | +0.03(+0.12%) |
May 27, 2015 | 26.96 | 27.16 | 26.67 | 26.75 | 162,170 | -0.21(-0.79%) |
May 26, 2015 | 26.86 | 27.02 | 26.80 | 26.96 | 124,636 | +0.01(+0.02%) |
May 22, 2015 | 27.03 | 26.96 | 26.96 | 26.96 | 138,145 | -0.13(-0.47%) |
May 21, 2015 | 26.71 | 27.09 | 26.71 | 27.08 | 169,267 | +0.31(+1.14%) |
May 20, 2015 | 27.08 | 27.10 | 26.73 | 26.78 | 161,097 | -0.14(-0.54%) |
May 19, 2015 | 26.97 | 27.20 | 26.67 | 26.92 | 177,787 | -0.14(-0.53%) |
May 18, 2015 | 27.07 | 27.15 | 26.82 | 27.07 | 172,777 | +0.01(+0.02%) |
May 15, 2015 | 27.15 | 27.15 | 26.82 | 27.06 | 193,346 | +0.07(+0.25%) |
May 14, 2015 | 26.80 | 27.23 | 26.73 | 26.99 | 352,674 | +0.27(+1.00%) |
May 13, 2015 | 26.60 | 26.75 | 26.57 | 26.73 | 121,385 | +0.21(+0.78%) |
May 12, 2015 | 26.43 | 26.71 | 26.28 | 26.52 | 139,200 | +0.07(+0.25%) |
May 11, 2015 | 26.28 | 26.58 | 26.28 | 26.45 | 147,769 | +0.17(+0.66%) |
May 08, 2015 | 26.64 | 26.78 | 26.17 | 26.28 | 237,592 | -0.26(-0.97%) |
May 07, 2015 | 26.45 | 26.66 | 26.25 | 26.54 | 121,744 | +0.03(+0.11%) |
May 06, 2015 | 26.78 | 26.78 | 26.46 | 26.51 | 135,898 | -0.13(-0.49%) |
May 05, 2015 | 26.43 | 26.69 | 26.41 | 26.64 | 131,976 | +0.10(+0.39%) |
May 04, 2015 | 26.57 | 26.76 | 26.45 | 26.53 | 123,841 | -0.08(-0.32%) |