Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.63 | 26.64 | 26.49 | 26.53 | 2,714,553 | -0.01(-0.03%) |
Jul 30, 2015 | 26.45 | 26.56 | 26.32 | 26.54 | 2,903,183 | +0.02(+0.08%) |
Jul 29, 2015 | 26.38 | 26.54 | 26.36 | 26.51 | 13,031,272 | +0.15(+0.59%) |
Jul 28, 2015 | 26.19 | 26.39 | 26.05 | 26.36 | 3,507,454 | +0.31(+1.20%) |
Jul 27, 2015 | 26.08 | 26.15 | 25.99 | 26.05 | 3,582,856 | -0.15(-0.57%) |
Jul 24, 2015 | 26.51 | 26.51 | 26.15 | 26.19 | 1,759,779 | -0.22(-0.85%) |
Jul 23, 2015 | 26.60 | 26.61 | 26.37 | 26.42 | 3,064,237 | -0.14(-0.52%) |
Jul 22, 2015 | 26.44 | 26.63 | 26.44 | 26.56 | 3,670,439 | -0.12(-0.46%) |
Jul 21, 2015 | 26.75 | 26.78 | 26.63 | 26.68 | 3,460,536 | -0.07(-0.26%) |
Jul 20, 2015 | 26.73 | 26.83 | 26.67 | 26.75 | 2,182,672 | +0.08(+0.30%) |
Jul 17, 2015 | 26.60 | 26.68 | 26.57 | 26.67 | 2,027,800 | +0.13(+0.49%) |
Jul 16, 2015 | 26.46 | 26.54 | 26.41 | 26.54 | 1,536,855 | +0.25(+0.95%) |
Jul 15, 2015 | 26.30 | 26.39 | 26.23 | 26.29 | 1,767,976 | +0.01(+0.04%) |
Jul 14, 2015 | 26.16 | 26.34 | 26.16 | 26.28 | 1,316,215 | +0.11(+0.43%) |
Jul 13, 2015 | 26.04 | 26.18 | 26.04 | 26.17 | 2,135,390 | +0.33(+1.27%) |
Jul 10, 2015 | 25.74 | 25.90 | 25.70 | 25.84 | 3,516,149 | +0.35(+1.37%) |
Jul 09, 2015 | 25.72 | 25.80 | 25.48 | 25.49 | 3,074,116 | +0.03(+0.11%) |
Jul 08, 2015 | 25.67 | 25.75 | 25.44 | 25.46 | 3,507,329 | -0.42(-1.61%) |
Jul 07, 2015 | 25.77 | 25.90 | 25.42 | 25.88 | 5,565,915 | +0.15(+0.59%) |
Jul 06, 2015 | 25.57 | 25.85 | 25.56 | 25.73 | 1,702,595 | -0.04(-0.17%) |
Jul 02, 2015 | 25.87 | 25.77 | 25.77 | 25.77 | 1,934,904 | -0.01(-0.05%) |
Jul 01, 2015 | 25.84 | 25.84 | 25.67 | 25.78 | 3,573,458 | +0.20(+0.77%) |
Jun 30, 2015 | 25.74 | 25.74 | 25.50 | 25.59 | 3,367,992 | +0.08(+0.33%) |
Jun 29, 2015 | 25.84 | 25.96 | 25.48 | 25.50 | 3,543,838 | -0.57(-2.18%) |
Jun 26, 2015 | 26.16 | 26.19 | 25.98 | 26.07 | 2,008,726 | -0.05(-0.19%) |
Jun 25, 2015 | 26.25 | 26.28 | 26.09 | 26.12 | 1,887,466 | -0.04(-0.16%) |
Jun 24, 2015 | 26.32 | 26.38 | 26.16 | 26.16 | 2,416,725 | -0.18(-0.69%) |
Jun 23, 2015 | 26.37 | 26.39 | 26.28 | 26.35 | 3,063,587 | +0.00(+0.00%) |
Jun 22, 2015 | 26.35 | 26.44 | 26.31 | 26.35 | 2,238,604 | +0.17(+0.64%) |
Jun 19, 2015 | 26.26 | 26.29 | 26.15 | 26.18 | 8,332,347 | -0.11(-0.41%) |
Jun 18, 2015 | 26.04 | 26.36 | 26.04 | 26.28 | 2,600,052 | +0.30(+1.15%) |
Jun 17, 2015 | 25.97 | 26.06 | 25.82 | 25.98 | 2,363,231 | +0.07(+0.26%) |
Jun 16, 2015 | 25.75 | 25.94 | 25.74 | 25.92 | 2,926,841 | +0.15(+0.56%) |
Jun 15, 2015 | 25.67 | 25.81 | 25.59 | 25.77 | 3,443,807 | -0.11(-0.41%) |
Jun 12, 2015 | 25.95 | 25.97 | 25.84 | 25.88 | 4,546,412 | -0.19(-0.73%) |
Jun 11, 2015 | 26.09 | 26.14 | 26.04 | 26.07 | 1,545,874 | +0.07(+0.28%) |
Jun 10, 2015 | 25.78 | 26.06 | 25.74 | 26.00 | 4,684,894 | +0.32(+1.24%) |
Jun 09, 2015 | 25.70 | 25.75 | 25.55 | 25.68 | 2,754,195 | -0.02(-0.09%) |
Jun 08, 2015 | 25.87 | 25.90 | 25.69 | 25.70 | 3,269,964 | -0.20(-0.79%) |
Jun 05, 2015 | 25.93 | 25.98 | 25.79 | 25.90 | 2,494,122 | -0.07(-0.27%) |
Jun 04, 2015 | 26.13 | 26.18 | 25.92 | 25.97 | 2,524,214 | -0.21(-0.82%) |
Jun 03, 2015 | 26.22 | 26.27 | 26.13 | 26.19 | 2,039,992 | +0.06(+0.23%) |
Jun 02, 2015 | 26.11 | 26.24 | 25.98 | 26.13 | 2,419,507 | -0.06(-0.24%) |
Jun 01, 2015 | 26.20 | 26.27 | 26.03 | 26.19 | 5,186,241 | +0.09(+0.35%) |
May 29, 2015 | 26.28 | 26.28 | 26.06 | 26.10 | 2,485,964 | -0.19(-0.71%) |
May 28, 2015 | 26.28 | 26.33 | 26.20 | 26.28 | 2,199,952 | -0.04(-0.15%) |
May 27, 2015 | 26.08 | 26.35 | 26.03 | 26.33 | 2,177,068 | +0.31(+1.19%) |
May 26, 2015 | 26.23 | 26.25 | 25.94 | 26.02 | 2,867,823 | -0.28(-1.08%) |
May 22, 2015 | 26.30 | 26.30 | 26.30 | 26.30 | 1,860,245 | -0.03(-0.13%) |
May 21, 2015 | 26.27 | 26.37 | 26.26 | 26.33 | 1,942,309 | +0.06(+0.25%) |
May 20, 2015 | 26.33 | 26.40 | 26.22 | 26.27 | 2,613,538 | -0.04(-0.16%) |
May 19, 2015 | 26.37 | 26.39 | 26.28 | 26.31 | 2,773,713 | +0.00(+0.01%) |
May 18, 2015 | 26.22 | 26.37 | 26.20 | 26.31 | 1,904,997 | +0.07(+0.26%) |
May 15, 2015 | 26.25 | 26.28 | 26.17 | 26.24 | 3,271,121 | +0.03(+0.13%) |
May 14, 2015 | 26.01 | 26.22 | 25.97 | 26.21 | 2,218,086 | +0.34(+1.32%) |
May 13, 2015 | 25.95 | 26.04 | 25.83 | 25.86 | 4,133,902 | -0.00(-0.01%) |
May 12, 2015 | 25.83 | 25.96 | 25.67 | 25.87 | 2,667,385 | -0.09(-0.36%) |
May 11, 2015 | 26.06 | 26.12 | 25.95 | 25.96 | 3,138,738 | -0.11(-0.44%) |
May 08, 2015 | 25.95 | 26.11 | 25.95 | 26.07 | 2,559,123 | +0.37(+1.43%) |
May 07, 2015 | 25.56 | 25.77 | 25.54 | 25.71 | 3,066,083 | +0.14(+0.53%) |
May 06, 2015 | 25.73 | 25.77 | 25.40 | 25.57 | 3,200,551 | -0.09(-0.36%) |
May 05, 2015 | 25.98 | 25.99 | 25.66 | 25.66 | 3,581,785 | -0.36(-1.38%) |
May 04, 2015 | 26.04 | 26.14 | 26.00 | 26.02 | 2,542,740 | +0.05(+0.19%) |