Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.95 | 26.08 | 25.80 | 26.08 | 146,427 | +0.16(+0.61%) |
Jul 30, 2015 | 25.66 | 26.19 | 25.55 | 25.92 | 184,523 | +0.14(+0.55%) |
Jul 29, 2015 | 25.47 | 25.91 | 25.36 | 25.78 | 95,407 | +0.23(+0.89%) |
Jul 28, 2015 | 25.60 | 25.67 | 25.23 | 25.55 | 120,291 | +0.02(+0.07%) |
Jul 27, 2015 | 25.49 | 25.65 | 25.39 | 25.54 | 133,788 | -0.06(-0.23%) |
Jul 24, 2015 | 25.88 | 26.03 | 25.50 | 25.60 | 130,607 | -0.34(-1.29%) |
Jul 23, 2015 | 26.40 | 26.43 | 25.90 | 25.93 | 98,661 | -0.49(-1.87%) |
Jul 22, 2015 | 26.12 | 26.55 | 26.12 | 26.43 | 101,644 | +0.27(+1.03%) |
Jul 21, 2015 | 26.35 | 26.54 | 26.09 | 26.16 | 106,350 | -0.19(-0.73%) |
Jul 20, 2015 | 26.46 | 26.49 | 26.17 | 26.35 | 130,274 | -0.15(-0.57%) |
Jul 17, 2015 | 26.82 | 26.88 | 26.20 | 26.50 | 156,159 | -0.29(-1.06%) |
Jul 16, 2015 | 26.59 | 26.97 | 26.56 | 26.79 | 94,122 | +0.33(+1.24%) |
Jul 15, 2015 | 26.69 | 26.72 | 26.43 | 26.46 | 82,528 | -0.27(-1.00%) |
Jul 14, 2015 | 26.54 | 26.86 | 26.50 | 26.73 | 90,547 | +0.19(+0.73%) |
Jul 13, 2015 | 26.65 | 26.68 | 26.43 | 26.53 | 138,014 | -0.02(-0.06%) |
Jul 10, 2015 | 26.64 | 26.91 | 26.22 | 26.55 | 193,659 | +0.13(+0.51%) |
Jul 09, 2015 | 26.05 | 26.43 | 25.70 | 26.42 | 223,767 | +0.66(+2.57%) |
Jul 08, 2015 | 26.22 | 26.25 | 25.67 | 25.75 | 197,463 | -0.49(-1.89%) |
Jul 07, 2015 | 26.51 | 26.59 | 26.04 | 26.25 | 132,353 | -0.27(-1.01%) |
Jul 06, 2015 | 26.43 | 26.82 | 26.20 | 26.52 | 126,560 | -0.14(-0.53%) |
Jul 02, 2015 | 26.94 | 26.66 | 26.66 | 26.66 | 157,756 | -0.29(-1.09%) |
Jul 01, 2015 | 26.74 | 27.20 | 26.61 | 26.95 | 279,188 | +0.40(+1.52%) |
Jun 30, 2015 | 26.58 | 26.71 | 26.46 | 26.55 | 187,985 | +0.07(+0.25%) |
Jun 29, 2015 | 26.93 | 27.15 | 26.42 | 26.48 | 170,434 | -0.50(-1.86%) |
Jun 26, 2015 | 26.89 | 27.10 | 26.77 | 26.99 | 1,051,331 | +0.10(+0.37%) |
Jun 25, 2015 | 26.73 | 27.05 | 26.58 | 26.89 | 314,627 | +0.21(+0.79%) |
Jun 24, 2015 | 26.77 | 26.92 | 26.65 | 26.68 | 129,128 | -0.12(-0.44%) |
Jun 23, 2015 | 26.52 | 26.91 | 26.40 | 26.79 | 164,195 | +0.31(+1.17%) |
Jun 22, 2015 | 26.55 | 26.66 | 26.45 | 26.48 | 235,843 | -0.03(-0.13%) |
Jun 19, 2015 | 26.49 | 26.63 | 26.32 | 26.52 | 527,014 | +0.03(+0.13%) |
Jun 18, 2015 | 26.34 | 26.52 | 26.23 | 26.48 | 229,119 | +0.17(+0.64%) |
Jun 17, 2015 | 26.74 | 26.74 | 26.31 | 26.32 | 154,335 | -0.33(-1.23%) |
Jun 16, 2015 | 26.42 | 26.95 | 26.41 | 26.64 | 219,417 | +0.15(+0.57%) |
Jun 15, 2015 | 26.79 | 26.79 | 26.06 | 26.49 | 263,841 | -0.34(-1.25%) |
Jun 12, 2015 | 26.83 | 26.96 | 26.77 | 26.83 | 103,260 | -0.14(-0.53%) |
Jun 11, 2015 | 26.97 | 27.15 | 26.89 | 26.97 | 133,280 | +0.01(+0.03%) |
Jun 10, 2015 | 26.63 | 27.13 | 26.54 | 26.96 | 512,703 | +0.48(+1.80%) |
Jun 09, 2015 | 26.50 | 26.50 | 26.38 | 26.48 | 183,129 | -0.07(-0.25%) |
Jun 08, 2015 | 27.21 | 27.37 | 26.48 | 26.55 | 192,740 | -0.76(-2.79%) |
Jun 05, 2015 | 26.90 | 27.34 | 26.79 | 27.31 | 179,091 | +0.42(+1.54%) |
Jun 04, 2015 | 27.10 | 27.12 | 26.72 | 26.90 | 198,192 | -0.24(-0.89%) |
Jun 03, 2015 | 26.69 | 27.35 | 26.65 | 27.14 | 484,718 | +0.52(+1.94%) |
Jun 02, 2015 | 26.70 | 26.79 | 26.51 | 26.62 | 698,485 | -0.13(-0.50%) |
Jun 01, 2015 | 26.14 | 26.77 | 25.99 | 26.76 | 349,805 | +0.74(+2.85%) |
May 29, 2015 | 25.86 | 26.17 | 25.73 | 26.02 | 378,335 | +0.06(+0.22%) |
May 28, 2015 | 25.44 | 26.02 | 25.44 | 25.96 | 307,212 | +0.53(+2.10%) |
May 27, 2015 | 24.89 | 25.44 | 24.73 | 25.42 | 391,157 | +0.61(+2.45%) |
May 26, 2015 | 25.06 | 25.20 | 24.56 | 24.81 | 631,697 | -0.23(-0.93%) |
May 22, 2015 | 25.71 | 25.05 | 25.05 | 25.05 | 160,415 | -0.65(-2.53%) |
May 21, 2015 | 25.81 | 25.92 | 25.69 | 25.70 | 149,066 | -0.10(-0.39%) |
May 20, 2015 | 25.79 | 25.89 | 25.49 | 25.80 | 184,905 | +0.04(+0.16%) |
May 19, 2015 | 25.39 | 25.77 | 25.37 | 25.76 | 194,386 | +0.31(+1.21%) |
May 18, 2015 | 25.17 | 25.47 | 25.13 | 25.45 | 148,674 | +0.31(+1.23%) |
May 15, 2015 | 25.42 | 25.51 | 24.91 | 25.14 | 196,571 | -0.30(-1.18%) |
May 14, 2015 | 25.22 | 25.46 | 25.01 | 25.44 | 231,530 | +0.32(+1.26%) |
May 13, 2015 | 25.35 | 25.38 | 24.91 | 25.12 | 159,144 | -0.19(-0.76%) |
May 12, 2015 | 25.21 | 25.52 | 25.07 | 25.31 | 312,414 | -0.13(-0.49%) |
May 11, 2015 | 25.44 | 25.66 | 25.41 | 25.44 | 152,228 | -0.06(-0.23%) |
May 08, 2015 | 25.64 | 25.69 | 25.36 | 25.50 | 214,181 | +0.15(+0.59%) |
May 07, 2015 | 24.93 | 25.78 | 24.83 | 25.35 | 396,304 | +0.37(+1.47%) |
May 06, 2015 | 24.40 | 25.05 | 24.17 | 24.98 | 437,007 | +0.71(+2.92%) |
May 05, 2015 | 24.28 | 24.72 | 23.93 | 24.27 | 1,065,288 | +0.09(+0.38%) |
May 04, 2015 | 24.35 | 24.81 | 24.11 | 24.18 | 204,830 | -0.26(-1.06%) |