Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.51 | 26.69 | 26.51 | 26.60 | 110,255 | +0.12(+0.47%) |
Jul 30, 2015 | 26.36 | 26.48 | 26.28 | 26.47 | 85,809 | +0.09(+0.33%) |
Jul 29, 2015 | 26.14 | 26.43 | 26.12 | 26.39 | 139,967 | +0.26(+1.00%) |
Jul 28, 2015 | 25.98 | 26.16 | 25.79 | 26.13 | 173,523 | +0.24(+0.94%) |
Jul 27, 2015 | 26.04 | 26.04 | 25.85 | 25.88 | 252,304 | -0.23(-0.88%) |
Jul 24, 2015 | 26.45 | 26.45 | 26.09 | 26.11 | 153,958 | -0.31(-1.17%) |
Jul 23, 2015 | 26.75 | 26.76 | 26.39 | 26.42 | 200,029 | -0.23(-0.86%) |
Jul 22, 2015 | 26.54 | 26.70 | 26.54 | 26.65 | 131,533 | +0.01(+0.03%) |
Jul 21, 2015 | 26.75 | 26.88 | 26.61 | 26.64 | 177,585 | -0.08(-0.30%) |
Jul 20, 2015 | 26.81 | 26.81 | 26.66 | 26.72 | 245,066 | -0.09(-0.34%) |
Jul 17, 2015 | 27.03 | 27.03 | 26.77 | 26.81 | 94,005 | -0.20(-0.75%) |
Jul 16, 2015 | 27.07 | 27.08 | 26.98 | 27.01 | 142,555 | +0.14(+0.52%) |
Jul 15, 2015 | 27.13 | 27.13 | 26.86 | 26.87 | 99,759 | -0.22(-0.81%) |
Jul 14, 2015 | 27.00 | 27.13 | 26.99 | 27.09 | 107,677 | +0.11(+0.43%) |
Jul 13, 2015 | 26.90 | 27.01 | 26.90 | 26.98 | 113,896 | +0.25(+0.93%) |
Jul 10, 2015 | 26.70 | 26.78 | 26.68 | 26.73 | 94,885 | +0.27(+1.00%) |
Jul 09, 2015 | 26.70 | 26.70 | 26.44 | 26.47 | 99,541 | +0.01(+0.03%) |
Jul 08, 2015 | 26.65 | 26.65 | 26.33 | 26.46 | 126,412 | -0.36(-1.35%) |
Jul 07, 2015 | 26.78 | 26.84 | 26.36 | 26.82 | 107,447 | +0.10(+0.36%) |
Jul 06, 2015 | 26.67 | 26.87 | 26.61 | 26.72 | 111,093 | -0.15(-0.56%) |
Jul 02, 2015 | 27.02 | 26.87 | 26.87 | 26.87 | 107,281 | -0.11(-0.39%) |
Jul 01, 2015 | 27.29 | 27.29 | 26.86 | 26.98 | 179,185 | +0.14(+0.53%) |
Jun 30, 2015 | 27.04 | 27.04 | 26.78 | 26.84 | 137,420 | +0.02(+0.07%) |
Jun 29, 2015 | 27.30 | 27.38 | 26.82 | 26.82 | 199,253 | -0.77(-2.79%) |
Jun 26, 2015 | 27.67 | 27.67 | 27.44 | 27.59 | 130,138 | +0.02(+0.06%) |
Jun 25, 2015 | 27.74 | 27.76 | 27.49 | 27.57 | 191,075 | -0.05(-0.19%) |
Jun 24, 2015 | 27.84 | 27.87 | 27.61 | 27.62 | 161,400 | -0.26(-0.92%) |
Jun 23, 2015 | 27.84 | 27.88 | 27.77 | 27.88 | 130,151 | +0.09(+0.32%) |
Jun 22, 2015 | 27.79 | 27.84 | 27.74 | 27.79 | 135,575 | +0.11(+0.38%) |
Jun 19, 2015 | 27.76 | 27.76 | 27.63 | 27.68 | 205,889 | +0.00(+0.00%) |
Jun 18, 2015 | 27.60 | 27.78 | 27.56 | 27.68 | 92,614 | +0.21(+0.77%) |
Jun 17, 2015 | 27.57 | 27.61 | 27.36 | 27.47 | 123,522 | -0.02(-0.06%) |
Jun 16, 2015 | 27.30 | 27.50 | 27.29 | 27.49 | 123,035 | +0.19(+0.71%) |
Jun 15, 2015 | 27.27 | 27.36 | 27.10 | 27.30 | 126,471 | -0.19(-0.67%) |
Jun 12, 2015 | 27.49 | 27.53 | 27.38 | 27.48 | 103,741 | -0.05(-0.17%) |
Jun 11, 2015 | 27.52 | 27.58 | 27.48 | 27.53 | 127,605 | +0.04(+0.14%) |
Jun 10, 2015 | 27.26 | 27.54 | 27.26 | 27.49 | 115,518 | +0.39(+1.43%) |
Jun 09, 2015 | 27.22 | 27.22 | 27.04 | 27.10 | 146,673 | -0.11(-0.39%) |
Jun 08, 2015 | 27.37 | 27.38 | 27.15 | 27.21 | 128,550 | -0.20(-0.74%) |
Jun 05, 2015 | 27.19 | 27.41 | 27.14 | 27.41 | 118,821 | +0.14(+0.52%) |
Jun 04, 2015 | 27.44 | 27.51 | 27.25 | 27.27 | 122,733 | -0.27(-0.99%) |
Jun 03, 2015 | 27.43 | 27.59 | 27.34 | 27.54 | 101,684 | +0.19(+0.68%) |
Jun 02, 2015 | 27.20 | 27.48 | 27.16 | 27.36 | 114,178 | +0.10(+0.36%) |
Jun 01, 2015 | 27.35 | 27.37 | 27.08 | 27.26 | 137,169 | +0.04(+0.13%) |
May 29, 2015 | 27.38 | 27.38 | 27.09 | 27.23 | 131,708 | -0.16(-0.58%) |
May 28, 2015 | 27.38 | 27.38 | 27.25 | 27.38 | 98,644 | -0.03(-0.10%) |
May 27, 2015 | 27.21 | 27.42 | 27.14 | 27.41 | 175,509 | +0.25(+0.91%) |
May 26, 2015 | 27.36 | 27.36 | 27.07 | 27.16 | 155,651 | -0.32(-1.16%) |
May 22, 2015 | 27.57 | 27.48 | 27.48 | 27.48 | 92,117 | -0.12(-0.45%) |
May 21, 2015 | 27.57 | 27.67 | 27.46 | 27.61 | 130,489 | +0.02(+0.06%) |
May 20, 2015 | 27.65 | 27.65 | 27.50 | 27.59 | 108,640 | +0.03(+0.12%) |
May 19, 2015 | 27.63 | 27.64 | 27.48 | 27.55 | 165,866 | -0.10(-0.35%) |
May 18, 2015 | 27.41 | 27.66 | 27.38 | 27.65 | 166,212 | +0.23(+0.85%) |
May 15, 2015 | 27.41 | 27.43 | 27.30 | 27.42 | 143,301 | -0.01(-0.02%) |
May 14, 2015 | 27.33 | 27.43 | 27.23 | 27.43 | 145,618 | +0.25(+0.93%) |
May 13, 2015 | 27.25 | 27.27 | 27.09 | 27.17 | 116,830 | -0.02(-0.06%) |
May 12, 2015 | 27.17 | 27.22 | 26.92 | 27.19 | 147,020 | -0.06(-0.23%) |
May 11, 2015 | 27.27 | 27.40 | 27.21 | 27.25 | 121,011 | -0.02(-0.06%) |
May 08, 2015 | 27.32 | 27.34 | 27.22 | 27.27 | 112,779 | +0.25(+0.92%) |
May 07, 2015 | 26.94 | 27.09 | 26.86 | 27.02 | 113,048 | +0.11(+0.39%) |
May 06, 2015 | 27.00 | 27.00 | 26.78 | 26.92 | 146,800 | -0.04(-0.13%) |
May 05, 2015 | 27.25 | 27.33 | 26.89 | 26.95 | 178,516 | -0.33(-1.20%) |
May 04, 2015 | 27.22 | 27.36 | 27.13 | 27.28 | 153,467 | +0.11(+0.39%) |