Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.08 | 25.13 | 24.85 | 24.94 | 451,623 | -0.12(-0.50%) |
Jul 30, 2015 | 25.06 | 25.19 | 24.98 | 25.06 | 352,147 | -0.17(-0.67%) |
Jul 29, 2015 | 24.70 | 25.34 | 24.64 | 25.23 | 252,888 | +0.48(+1.94%) |
Jul 28, 2015 | 24.82 | 24.91 | 24.38 | 24.75 | 312,162 | +0.10(+0.40%) |
Jul 27, 2015 | 24.70 | 24.74 | 24.46 | 24.66 | 274,397 | -0.20(-0.79%) |
Jul 24, 2015 | 25.19 | 25.34 | 24.74 | 24.85 | 354,364 | -0.42(-1.65%) |
Jul 23, 2015 | 25.63 | 25.86 | 25.22 | 25.27 | 257,656 | -0.32(-1.25%) |
Jul 22, 2015 | 25.48 | 25.71 | 25.44 | 25.59 | 168,542 | +0.05(+0.21%) |
Jul 21, 2015 | 25.79 | 26.08 | 25.50 | 25.54 | 283,084 | -0.47(-1.81%) |
Jul 20, 2015 | 26.08 | 26.11 | 25.82 | 26.01 | 317,439 | -0.01(-0.03%) |
Jul 17, 2015 | 26.13 | 26.26 | 25.76 | 26.02 | 427,214 | -0.21(-0.81%) |
Jul 16, 2015 | 26.22 | 26.36 | 26.13 | 26.23 | 462,216 | +0.04(+0.17%) |
Jul 15, 2015 | 26.05 | 26.20 | 25.97 | 26.19 | 500,824 | +0.17(+0.65%) |
Jul 14, 2015 | 25.81 | 26.08 | 25.72 | 26.02 | 209,354 | +0.20(+0.76%) |
Jul 13, 2015 | 25.66 | 25.89 | 25.56 | 25.82 | 291,986 | +0.26(+1.01%) |
Jul 10, 2015 | 25.58 | 25.71 | 25.47 | 25.56 | 392,218 | +0.28(+1.09%) |
Jul 09, 2015 | 25.23 | 25.45 | 24.86 | 25.29 | 364,162 | +0.36(+1.43%) |
Jul 08, 2015 | 25.10 | 25.26 | 24.79 | 24.93 | 401,999 | -0.43(-1.68%) |
Jul 07, 2015 | 25.43 | 25.56 | 24.86 | 25.36 | 465,604 | -0.02(-0.07%) |
Jul 06, 2015 | 25.17 | 25.42 | 24.98 | 25.38 | 519,014 | +0.04(+0.18%) |
Jul 02, 2015 | 25.95 | 25.33 | 25.33 | 25.33 | 292,763 | -0.56(-2.16%) |
Jul 01, 2015 | 25.89 | 26.12 | 25.70 | 25.89 | 412,547 | +0.16(+0.62%) |
Jun 30, 2015 | 26.04 | 26.26 | 25.48 | 25.73 | 909,355 | -0.82(-3.08%) |
Jun 29, 2015 | 26.84 | 27.20 | 26.49 | 26.55 | 398,370 | -0.58(-2.13%) |
Jun 26, 2015 | 26.87 | 27.38 | 26.76 | 27.13 | 1,059,784 | +0.18(+0.66%) |
Jun 25, 2015 | 28.26 | 28.44 | 26.85 | 26.95 | 2,505,125 | +0.28(+1.07%) |
Jun 24, 2015 | 26.33 | 26.72 | 26.33 | 26.67 | 1,273,529 | +0.20(+0.77%) |
Jun 23, 2015 | 26.19 | 26.52 | 26.16 | 26.46 | 329,017 | +0.32(+1.22%) |
Jun 22, 2015 | 25.93 | 26.22 | 25.87 | 26.14 | 400,998 | +0.28(+1.10%) |
Jun 19, 2015 | 26.04 | 26.21 | 25.86 | 25.86 | 784,592 | -0.27(-1.02%) |
Jun 18, 2015 | 25.71 | 26.27 | 25.70 | 26.12 | 450,558 | +0.43(+1.66%) |
Jun 17, 2015 | 25.91 | 25.98 | 25.65 | 25.70 | 233,363 | -0.05(-0.21%) |
Jun 16, 2015 | 25.46 | 25.86 | 25.41 | 25.75 | 344,537 | +0.35(+1.37%) |
Jun 15, 2015 | 25.74 | 25.74 | 25.19 | 25.40 | 289,308 | -0.57(-2.19%) |
Jun 12, 2015 | 25.95 | 26.09 | 25.79 | 25.97 | 167,126 | +0.03(+0.10%) |
Jun 11, 2015 | 25.95 | 26.11 | 25.66 | 25.95 | 384,908 | +0.03(+0.10%) |
Jun 10, 2015 | 25.41 | 25.98 | 25.32 | 25.92 | 297,363 | +0.65(+2.57%) |
Jun 09, 2015 | 25.12 | 25.30 | 24.98 | 25.27 | 199,000 | +0.08(+0.32%) |
Jun 08, 2015 | 25.17 | 25.26 | 24.99 | 25.19 | 203,573 | -0.08(-0.32%) |
Jun 05, 2015 | 24.98 | 25.28 | 24.91 | 25.27 | 185,779 | +0.30(+1.21%) |
Jun 04, 2015 | 25.06 | 25.21 | 24.92 | 24.97 | 186,511 | -0.30(-1.20%) |
Jun 03, 2015 | 24.98 | 25.34 | 24.89 | 25.27 | 338,415 | +0.30(+1.21%) |
Jun 02, 2015 | 24.90 | 25.23 | 24.53 | 24.97 | 234,022 | +0.06(+0.25%) |
Jun 01, 2015 | 24.75 | 24.94 | 24.53 | 24.90 | 288,198 | +0.27(+1.08%) |
May 29, 2015 | 24.64 | 24.87 | 24.53 | 24.64 | 400,565 | +0.00(+0.00%) |
May 28, 2015 | 24.37 | 24.65 | 24.18 | 24.64 | 292,698 | +0.36(+1.47%) |
May 27, 2015 | 24.01 | 24.37 | 23.79 | 24.28 | 194,838 | +0.28(+1.19%) |
May 26, 2015 | 24.35 | 24.46 | 23.86 | 24.00 | 247,688 | -0.46(-1.88%) |
May 22, 2015 | 24.79 | 24.46 | 24.46 | 24.46 | 166,353 | -0.36(-1.46%) |
May 21, 2015 | 24.86 | 24.95 | 24.62 | 24.82 | 153,056 | -0.04(-0.18%) |
May 20, 2015 | 24.92 | 24.92 | 24.74 | 24.86 | 142,766 | +0.02(+0.07%) |
May 19, 2015 | 25.00 | 25.05 | 24.77 | 24.85 | 137,484 | -0.12(-0.46%) |
May 18, 2015 | 24.90 | 24.97 | 24.57 | 24.96 | 212,678 | -0.03(-0.11%) |
May 15, 2015 | 25.02 | 25.07 | 24.72 | 24.99 | 253,620 | -0.04(-0.14%) |
May 14, 2015 | 24.57 | 25.03 | 24.16 | 25.02 | 223,753 | +0.65(+2.69%) |
May 13, 2015 | 24.66 | 24.70 | 24.21 | 24.37 | 157,391 | -0.24(-0.97%) |
May 12, 2015 | 24.65 | 24.65 | 24.30 | 24.61 | 257,133 | -0.17(-0.68%) |
May 11, 2015 | 24.82 | 25.07 | 24.72 | 24.78 | 131,256 | -0.05(-0.21%) |
May 08, 2015 | 24.81 | 24.94 | 24.57 | 24.83 | 185,981 | +0.31(+1.24%) |
May 07, 2015 | 24.46 | 24.80 | 24.46 | 24.52 | 183,292 | +0.01(+0.05%) |
May 06, 2015 | 24.47 | 24.69 | 24.31 | 24.51 | 234,376 | +0.07(+0.29%) |
May 05, 2015 | 24.55 | 24.89 | 24.28 | 24.44 | 272,810 | -0.25(-1.00%) |
May 04, 2015 | 24.49 | 24.88 | 24.46 | 24.69 | 260,493 | +0.27(+1.09%) |