Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.06 | 25.38 | 24.69 | 25.04 | 837,404 | +0.03(+0.10%) |
Jul 30, 2015 | 24.79 | 25.29 | 24.78 | 25.02 | 881,197 | +0.23(+0.93%) |
Jul 29, 2015 | 24.47 | 24.82 | 24.32 | 24.79 | 1,105,656 | +0.21(+0.87%) |
Jul 28, 2015 | 24.04 | 24.79 | 23.88 | 24.57 | 1,070,106 | +0.64(+2.68%) |
Jul 27, 2015 | 24.55 | 24.55 | 23.77 | 23.93 | 1,073,682 | -0.67(-2.74%) |
Jul 24, 2015 | 24.61 | 24.67 | 24.39 | 24.61 | 1,023,717 | -0.03(-0.10%) |
Jul 23, 2015 | 25.26 | 25.41 | 24.57 | 24.63 | 1,008,666 | -0.59(-2.34%) |
Jul 22, 2015 | 24.73 | 25.44 | 24.71 | 25.22 | 1,117,114 | +0.54(+2.18%) |
Jul 21, 2015 | 24.22 | 25.10 | 23.41 | 24.68 | 3,331,982 | +0.60(+2.48%) |
Jul 20, 2015 | 24.53 | 24.70 | 24.01 | 24.09 | 1,470,813 | -0.48(-1.95%) |
Jul 17, 2015 | 24.67 | 24.85 | 24.55 | 24.56 | 852,422 | -0.11(-0.45%) |
Jul 16, 2015 | 24.90 | 25.06 | 24.61 | 24.67 | 2,949,551 | -0.20(-0.79%) |
Jul 15, 2015 | 25.00 | 25.12 | 24.77 | 24.87 | 449,277 | -0.16(-0.65%) |
Jul 14, 2015 | 25.14 | 25.14 | 24.88 | 25.03 | 647,663 | -0.17(-0.68%) |
Jul 13, 2015 | 25.02 | 25.29 | 24.95 | 25.20 | 387,374 | +0.31(+1.24%) |
Jul 10, 2015 | 24.85 | 24.91 | 24.58 | 24.90 | 414,951 | +0.32(+1.32%) |
Jul 09, 2015 | 24.67 | 24.79 | 24.38 | 24.57 | 648,856 | +0.08(+0.31%) |
Jul 08, 2015 | 24.57 | 24.65 | 24.32 | 24.50 | 699,461 | -0.26(-1.04%) |
Jul 07, 2015 | 24.56 | 24.79 | 24.22 | 24.75 | 546,958 | +0.25(+1.01%) |
Jul 06, 2015 | 24.13 | 24.60 | 24.10 | 24.50 | 601,213 | +0.20(+0.84%) |
Jul 02, 2015 | 24.69 | 24.30 | 24.30 | 24.30 | 371,745 | -0.32(-1.32%) |
Jul 01, 2015 | 24.50 | 24.66 | 24.28 | 24.62 | 808,332 | +0.30(+1.23%) |
Jun 30, 2015 | 24.59 | 24.61 | 24.11 | 24.32 | 1,077,738 | +0.01(+0.04%) |
Jun 29, 2015 | 24.83 | 25.13 | 24.29 | 24.32 | 1,048,413 | -0.69(-2.77%) |
Jun 26, 2015 | 24.90 | 25.21 | 24.86 | 25.01 | 996,889 | +0.24(+0.96%) |
Jun 25, 2015 | 24.85 | 24.91 | 24.38 | 24.77 | 980,846 | +0.02(+0.07%) |
Jun 24, 2015 | 25.08 | 25.09 | 24.53 | 24.75 | 1,041,509 | -0.32(-1.29%) |
Jun 23, 2015 | 24.78 | 25.14 | 24.69 | 25.08 | 831,415 | +0.33(+1.34%) |
Jun 22, 2015 | 25.09 | 25.15 | 24.72 | 24.74 | 797,078 | -0.19(-0.75%) |
Jun 19, 2015 | 24.94 | 25.02 | 24.82 | 24.93 | 945,699 | +0.01(+0.03%) |
Jun 18, 2015 | 24.72 | 25.07 | 24.71 | 24.92 | 856,639 | +0.23(+0.93%) |
Jun 17, 2015 | 24.96 | 25.11 | 24.49 | 24.69 | 876,671 | -0.23(-0.92%) |
Jun 16, 2015 | 24.72 | 24.99 | 24.67 | 24.92 | 756,020 | +0.15(+0.62%) |
Jun 15, 2015 | 24.82 | 25.14 | 24.67 | 24.77 | 598,759 | -0.21(-0.85%) |
Jun 12, 2015 | 25.04 | 25.16 | 24.92 | 24.98 | 450,301 | -0.07(-0.27%) |
Jun 11, 2015 | 25.23 | 25.23 | 24.93 | 25.05 | 445,997 | -0.11(-0.44%) |
Jun 10, 2015 | 24.94 | 25.40 | 24.94 | 25.16 | 915,768 | +0.38(+1.51%) |
Jun 09, 2015 | 24.80 | 24.91 | 24.64 | 24.79 | 480,432 | +0.00(+0.00%) |
Jun 08, 2015 | 24.51 | 24.96 | 24.50 | 24.79 | 687,680 | +0.23(+0.94%) |
Jun 05, 2015 | 24.50 | 24.76 | 24.33 | 24.56 | 849,475 | +0.09(+0.38%) |
Jun 04, 2015 | 24.76 | 24.82 | 24.39 | 24.46 | 897,323 | -0.58(-2.31%) |
Jun 03, 2015 | 24.90 | 25.21 | 24.86 | 25.04 | 717,273 | +0.27(+1.10%) |
Jun 02, 2015 | 24.75 | 24.95 | 24.65 | 24.77 | 864,484 | -0.07(-0.27%) |
Jun 01, 2015 | 25.08 | 25.10 | 24.68 | 24.84 | 697,117 | -0.20(-0.82%) |
May 29, 2015 | 25.15 | 25.31 | 24.85 | 25.04 | 894,760 | -0.20(-0.81%) |
May 28, 2015 | 25.32 | 25.48 | 25.19 | 25.25 | 428,746 | -0.13(-0.50%) |
May 27, 2015 | 25.07 | 25.54 | 24.84 | 25.37 | 707,035 | +0.28(+1.12%) |
May 26, 2015 | 25.68 | 25.83 | 25.03 | 25.09 | 608,869 | -0.66(-2.55%) |
May 22, 2015 | 25.92 | 25.75 | 25.75 | 25.75 | 430,114 | -0.14(-0.56%) |
May 21, 2015 | 26.03 | 26.11 | 25.72 | 25.89 | 640,864 | -0.23(-0.88%) |
May 20, 2015 | 25.96 | 26.26 | 25.67 | 26.12 | 591,940 | +0.21(+0.82%) |
May 19, 2015 | 25.85 | 26.17 | 25.65 | 25.91 | 964,869 | +0.05(+0.20%) |
May 18, 2015 | 25.69 | 25.94 | 25.60 | 25.86 | 855,787 | +0.18(+0.70%) |
May 15, 2015 | 25.76 | 25.81 | 25.61 | 25.68 | 812,331 | -0.01(-0.03%) |
May 14, 2015 | 25.63 | 25.76 | 25.50 | 25.69 | 1,012,968 | +0.11(+0.43%) |
May 13, 2015 | 25.78 | 25.90 | 25.40 | 25.58 | 924,996 | -0.20(-0.79%) |
May 12, 2015 | 25.84 | 25.91 | 25.57 | 25.78 | 477,285 | -0.14(-0.53%) |
May 11, 2015 | 25.91 | 26.15 | 25.89 | 25.92 | 511,849 | +0.03(+0.13%) |
May 08, 2015 | 26.18 | 26.29 | 25.85 | 25.89 | 618,571 | -0.09(-0.36%) |
May 07, 2015 | 25.62 | 26.13 | 25.61 | 25.98 | 1,169,018 | +0.37(+1.43%) |
May 06, 2015 | 25.91 | 26.04 | 25.08 | 25.61 | 1,159,303 | -0.24(-0.92%) |
May 05, 2015 | 25.96 | 26.15 | 25.72 | 25.85 | 1,512,360 | -0.26(-0.98%) |
May 04, 2015 | 26.29 | 26.36 | 26.02 | 26.11 | 801,494 | -0.03(-0.13%) |