Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.52 | 24.72 | 24.52 | 24.63 | 19,932 | +0.04(+0.16%) |
Jul 30, 2015 | 24.46 | 24.64 | 24.46 | 24.59 | 27,351 | +0.04(+0.18%) |
Jul 29, 2015 | 24.42 | 24.60 | 24.41 | 24.55 | 40,902 | +0.05(+0.19%) |
Jul 28, 2015 | 24.49 | 24.50 | 24.38 | 24.50 | 44,262 | +0.14(+0.57%) |
Jul 27, 2015 | 24.35 | 24.42 | 24.35 | 24.36 | 67,505 | -0.06(-0.25%) |
Jul 24, 2015 | 24.57 | 24.57 | 24.40 | 24.42 | 50,514 | -0.09(-0.37%) |
Jul 23, 2015 | 24.47 | 24.56 | 24.47 | 24.51 | 29,651 | -0.04(-0.16%) |
Jul 22, 2015 | 24.67 | 24.67 | 24.51 | 24.55 | 44,322 | -0.08(-0.32%) |
Jul 21, 2015 | 24.57 | 24.68 | 24.57 | 24.63 | 39,721 | -0.01(-0.04%) |
Jul 20, 2015 | 24.76 | 24.76 | 24.61 | 24.64 | 47,390 | -0.04(-0.16%) |
Jul 17, 2015 | 24.63 | 24.75 | 24.63 | 24.68 | 73,887 | -0.07(-0.28%) |
Jul 16, 2015 | 24.61 | 24.76 | 24.61 | 24.75 | 222,627 | +0.10(+0.41%) |
Jul 15, 2015 | 24.55 | 24.70 | 24.55 | 24.65 | 37,016 | +0.03(+0.12%) |
Jul 14, 2015 | 24.61 | 24.64 | 24.56 | 24.62 | 29,662 | +0.06(+0.24%) |
Jul 13, 2015 | 25.18 | 25.18 | 24.38 | 24.56 | 47,645 | -0.02(-0.08%) |
Jul 10, 2015 | 24.53 | 24.65 | 24.50 | 24.58 | 274,945 | +0.05(+0.20%) |
Jul 09, 2015 | 24.76 | 24.76 | 24.48 | 24.53 | 40,329 | -0.05(-0.20%) |
Jul 08, 2015 | 24.56 | 24.72 | 24.55 | 24.58 | 38,637 | -0.09(-0.38%) |
Jul 07, 2015 | 24.57 | 24.69 | 24.53 | 24.67 | 64,554 | +0.14(+0.59%) |
Jul 06, 2015 | 24.41 | 24.57 | 24.41 | 24.53 | 47,855 | -0.02(-0.08%) |
Jul 02, 2015 | 24.55 | 24.55 | 24.55 | 24.55 | 69,200 | -0.13(-0.53%) |
Jul 01, 2015 | 24.80 | 24.80 | 24.62 | 24.68 | 49,979 | +0.00(+0.00%) |
Jun 30, 2015 | 24.63 | 24.86 | 24.63 | 24.68 | 68,657 | +0.00(+0.00%) |
Jun 29, 2015 | 24.62 | 24.78 | 24.62 | 24.68 | 124,728 | -0.09(-0.38%) |
Jun 26, 2015 | 24.97 | 24.97 | 24.75 | 24.77 | 96,111 | -0.19(-0.75%) |
Jun 25, 2015 | 25.12 | 25.12 | 24.96 | 24.96 | 141,826 | -0.06(-0.23%) |
Jun 24, 2015 | 25.17 | 25.18 | 25.01 | 25.02 | 40,781 | -0.06(-0.26%) |
Jun 23, 2015 | 25.14 | 25.14 | 25.01 | 25.08 | 70,154 | -0.07(-0.26%) |
Jun 22, 2015 | 25.08 | 25.23 | 25.08 | 25.15 | 60,846 | +0.04(+0.16%) |
Jun 19, 2015 | 25.02 | 25.19 | 25.00 | 25.11 | 52,302 | +0.01(+0.04%) |
Jun 18, 2015 | 25.04 | 25.15 | 25.04 | 25.10 | 34,523 | +0.03(+0.12%) |
Jun 17, 2015 | 25.10 | 25.10 | 24.86 | 25.07 | 62,098 | +0.04(+0.16%) |
Jun 16, 2015 | 24.86 | 25.04 | 24.86 | 25.03 | 48,761 | +0.11(+0.44%) |
Jun 15, 2015 | 24.92 | 25.00 | 24.90 | 24.92 | 48,870 | -0.07(-0.28%) |
Jun 12, 2015 | 25.08 | 25.08 | 24.94 | 24.99 | 42,881 | -0.07(-0.28%) |
Jun 11, 2015 | 24.91 | 25.09 | 24.91 | 25.06 | 18,235 | +0.14(+0.56%) |
Jun 10, 2015 | 24.81 | 24.98 | 24.81 | 24.92 | 58,066 | +0.05(+0.20%) |
Jun 09, 2015 | 25.01 | 25.01 | 24.85 | 24.87 | 66,614 | -0.08(-0.32%) |
Jun 08, 2015 | 25.04 | 25.04 | 24.90 | 24.95 | 395,812 | +0.00(+0.00%) |
Jun 05, 2015 | 25.10 | 25.11 | 24.94 | 24.95 | 49,118 | -0.21(-0.83%) |
Jun 04, 2015 | 25.10 | 25.23 | 25.10 | 25.16 | 73,693 | -0.07(-0.27%) |
Jun 03, 2015 | 25.30 | 25.41 | 25.20 | 25.23 | 64,612 | -0.13(-0.52%) |
Jun 02, 2015 | 25.47 | 25.47 | 25.32 | 25.36 | 48,076 | -0.13(-0.51%) |
Jun 01, 2015 | 25.59 | 25.59 | 25.43 | 25.49 | 29,590 | -0.09(-0.35%) |
May 29, 2015 | 25.50 | 25.63 | 25.50 | 25.58 | 47,111 | +0.00(+0.00%) |
May 28, 2015 | 25.62 | 25.62 | 25.49 | 25.58 | 41,508 | -0.03(-0.12%) |
May 27, 2015 | 25.60 | 25.62 | 25.49 | 25.61 | 30,862 | +0.10(+0.39%) |
May 26, 2015 | 25.64 | 25.64 | 25.48 | 25.51 | 62,100 | -0.13(-0.51%) |
May 22, 2015 | 25.66 | 25.64 | 25.64 | 25.64 | 25,300 | +0.00(+0.00%) |
May 21, 2015 | 25.51 | 25.70 | 25.51 | 25.64 | 34,751 | +0.06(+0.23%) |
May 20, 2015 | 25.53 | 25.64 | 25.53 | 25.58 | 52,695 | -0.02(-0.08%) |
May 19, 2015 | 25.65 | 25.65 | 25.50 | 25.60 | 44,007 | -0.07(-0.27%) |
May 18, 2015 | 25.60 | 25.73 | 25.60 | 25.67 | 64,639 | -0.17(-0.66%) |
May 15, 2015 | 25.77 | 25.84 | 25.68 | 25.84 | 42,165 | +0.10(+0.39%) |
May 14, 2015 | 25.55 | 25.74 | 25.55 | 25.74 | 47,160 | +0.20(+0.80%) |
May 13, 2015 | 25.59 | 25.71 | 25.53 | 25.54 | 52,968 | -0.01(-0.05%) |
May 12, 2015 | 25.51 | 25.57 | 25.40 | 25.55 | 103,867 | +0.07(+0.27%) |
May 11, 2015 | 25.59 | 25.73 | 25.47 | 25.48 | 60,269 | -0.26(-1.01%) |
May 08, 2015 | 25.70 | 25.75 | 25.66 | 25.74 | 81,147 | +0.21(+0.82%) |
May 07, 2015 | 25.54 | 25.55 | 25.44 | 25.53 | 26,739 | +0.03(+0.12%) |
May 06, 2015 | 25.68 | 25.68 | 25.45 | 25.50 | 126,197 | -0.12(-0.47%) |
May 05, 2015 | 25.67 | 25.75 | 25.55 | 25.62 | 73,825 | -0.13(-0.51%) |
May 04, 2015 | 25.92 | 25.92 | 25.70 | 25.75 | 78,775 | -0.07(-0.27%) |