Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.74 | 27.26 | 26.59 | 26.92 | 681,330 | +0.22(+0.82%) |
Jul 30, 2015 | 26.93 | 26.93 | 26.61 | 26.70 | 514,533 | -0.33(-1.22%) |
Jul 29, 2015 | 27.12 | 27.32 | 26.74 | 27.03 | 582,499 | -0.07(-0.26%) |
Jul 28, 2015 | 27.01 | 27.14 | 26.59 | 27.10 | 674,186 | +0.17(+0.63%) |
Jul 27, 2015 | 27.22 | 27.34 | 26.81 | 26.93 | 762,192 | -0.61(-2.21%) |
Jul 24, 2015 | 27.59 | 28.05 | 27.45 | 27.54 | 660,645 | -0.17(-0.61%) |
Jul 23, 2015 | 27.45 | 27.99 | 27.33 | 27.71 | 730,279 | +0.42(+1.54%) |
Jul 22, 2015 | 27.34 | 27.67 | 27.18 | 27.29 | 703,391 | -0.22(-0.80%) |
Jul 21, 2015 | 27.76 | 27.85 | 27.01 | 27.51 | 1,010,723 | -0.34(-1.22%) |
Jul 20, 2015 | 28.25 | 28.34 | 27.81 | 27.85 | 1,257,534 | -0.39(-1.38%) |
Jul 17, 2015 | 28.75 | 28.75 | 28.00 | 28.24 | 671,292 | -0.54(-1.88%) |
Jul 16, 2015 | 28.95 | 28.98 | 28.41 | 28.78 | 514,833 | +0.03(+0.10%) |
Jul 15, 2015 | 29.00 | 29.19 | 28.68 | 28.75 | 723,620 | -0.17(-0.59%) |
Jul 14, 2015 | 28.35 | 28.96 | 28.21 | 28.92 | 884,305 | +0.60(+2.12%) |
Jul 13, 2015 | 28.30 | 28.35 | 27.78 | 28.32 | 1,312,743 | +0.22(+0.78%) |
Jul 10, 2015 | 28.28 | 28.34 | 27.99 | 28.10 | 737,197 | +0.11(+0.39%) |
Jul 09, 2015 | 28.03 | 28.17 | 27.93 | 27.99 | 875,953 | +0.14(+0.50%) |
Jul 08, 2015 | 28.15 | 28.33 | 27.71 | 27.85 | 972,239 | -0.53(-1.87%) |
Jul 07, 2015 | 27.66 | 28.65 | 27.66 | 28.38 | 2,072,321 | +0.46(+1.65%) |
Jul 06, 2015 | 27.93 | 28.44 | 27.73 | 27.92 | 2,647,646 | -0.17(-0.61%) |
Jul 02, 2015 | 28.35 | 28.09 | 28.09 | 28.09 | 1,039,100 | -0.17(-0.60%) |
Jul 01, 2015 | 28.15 | 28.32 | 27.85 | 28.26 | 922,134 | +0.23(+0.82%) |
Jun 30, 2015 | 28.10 | 28.11 | 27.40 | 28.03 | 1,607,130 | +0.03(+0.11%) |
Jun 29, 2015 | 27.95 | 28.32 | 27.80 | 28.00 | 1,069,681 | -0.50(-1.75%) |
Jun 26, 2015 | 28.23 | 28.92 | 27.98 | 28.50 | 3,192,346 | +0.35(+1.24%) |
Jun 25, 2015 | 28.01 | 28.25 | 27.90 | 28.15 | 900,902 | +0.21(+0.75%) |
Jun 24, 2015 | 28.35 | 28.36 | 27.76 | 27.94 | 1,127,568 | -0.39(-1.38%) |
Jun 23, 2015 | 27.22 | 28.47 | 27.05 | 28.33 | 1,955,236 | +1.00(+3.66%) |
Jun 22, 2015 | 27.01 | 27.35 | 26.73 | 27.33 | 823,742 | +0.47(+1.75%) |
Jun 19, 2015 | 27.23 | 27.32 | 26.84 | 26.86 | 1,038,913 | -0.44(-1.61%) |
Jun 18, 2015 | 27.29 | 27.59 | 27.04 | 27.30 | 816,463 | +0.16(+0.59%) |
Jun 17, 2015 | 26.62 | 27.29 | 26.52 | 27.14 | 1,133,104 | +0.45(+1.69%) |
Jun 16, 2015 | 26.84 | 27.01 | 26.63 | 26.69 | 948,418 | -0.38(-1.40%) |
Jun 15, 2015 | 26.30 | 27.35 | 26.24 | 27.07 | 788,112 | +0.46(+1.73%) |
Jun 12, 2015 | 27.20 | 27.55 | 26.58 | 26.61 | 1,070,182 | -0.65(-2.38%) |
Jun 11, 2015 | 26.49 | 27.37 | 26.41 | 27.26 | 965,887 | +0.85(+3.22%) |
Jun 10, 2015 | 26.39 | 26.61 | 26.15 | 26.41 | 962,950 | +0.10(+0.38%) |
Jun 09, 2015 | 27.03 | 27.03 | 26.25 | 26.31 | 753,099 | -0.68(-2.52%) |
Jun 08, 2015 | 27.60 | 27.83 | 26.64 | 26.99 | 678,705 | -0.63(-2.28%) |
Jun 05, 2015 | 27.38 | 27.74 | 26.84 | 27.62 | 763,304 | +0.18(+0.66%) |
Jun 04, 2015 | 27.56 | 27.92 | 27.44 | 27.44 | 1,035,287 | -0.29(-1.05%) |
Jun 03, 2015 | 27.07 | 27.78 | 26.90 | 27.73 | 1,140,880 | +0.76(+2.82%) |
Jun 02, 2015 | 26.37 | 27.28 | 26.25 | 26.97 | 1,176,233 | +0.55(+2.08%) |
Jun 01, 2015 | 27.33 | 27.33 | 26.02 | 26.42 | 2,662,253 | -0.70(-2.58%) |
May 29, 2015 | 27.03 | 28.00 | 26.48 | 27.12 | 5,001,496 | -1.88(-6.48%) |
May 28, 2015 | 27.91 | 29.09 | 27.47 | 29.00 | 2,820,510 | +1.21(+4.35%) |
May 27, 2015 | 28.38 | 28.75 | 27.70 | 27.79 | 1,259,065 | -0.78(-2.73%) |
May 26, 2015 | 27.86 | 28.89 | 27.83 | 28.57 | 1,053,254 | +0.67(+2.40%) |
May 22, 2015 | 27.95 | 27.90 | 27.90 | 27.90 | 611,400 | -0.04(-0.14%) |
May 21, 2015 | 27.83 | 28.00 | 27.55 | 27.94 | 715,331 | +0.18(+0.65%) |
May 20, 2015 | 27.49 | 27.93 | 27.31 | 27.76 | 465,248 | +0.37(+1.35%) |
May 19, 2015 | 28.00 | 28.00 | 27.35 | 27.39 | 664,172 | -0.58(-2.07%) |
May 18, 2015 | 27.07 | 27.99 | 27.07 | 27.97 | 975,864 | +0.77(+2.83%) |
May 15, 2015 | 27.38 | 27.47 | 27.05 | 27.20 | 351,780 | -0.31(-1.13%) |
May 14, 2015 | 27.20 | 27.51 | 26.87 | 27.51 | 483,914 | +0.60(+2.23%) |
May 13, 2015 | 27.08 | 27.25 | 26.80 | 26.91 | 465,777 | -0.13(-0.48%) |
May 12, 2015 | 27.16 | 27.34 | 26.60 | 27.04 | 489,745 | -0.49(-1.78%) |
May 11, 2015 | 27.21 | 27.78 | 27.21 | 27.53 | 492,593 | +0.30(+1.10%) |
May 08, 2015 | 27.08 | 27.50 | 27.08 | 27.23 | 439,362 | +0.23(+0.85%) |
May 07, 2015 | 27.15 | 27.16 | 26.79 | 27.00 | 429,406 | -0.13(-0.48%) |
May 06, 2015 | 26.58 | 27.18 | 26.58 | 27.13 | 781,939 | +0.67(+2.53%) |
May 05, 2015 | 27.09 | 27.35 | 26.41 | 26.46 | 711,010 | -0.81(-2.97%) |
May 04, 2015 | 27.09 | 27.63 | 27.08 | 27.27 | 480,742 | +0.28(+1.04%) |