Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.21 | 24.32 | 23.60 | 24.00 | 308,216 | -0.22(-0.89%) |
Jul 30, 2015 | 23.97 | 24.53 | 23.79 | 24.22 | 311,289 | +0.43(+1.83%) |
Jul 29, 2015 | 23.94 | 24.02 | 23.56 | 23.79 | 266,034 | -0.15(-0.62%) |
Jul 28, 2015 | 23.21 | 23.94 | 22.91 | 23.93 | 526,899 | +0.85(+3.69%) |
Jul 27, 2015 | 23.81 | 23.85 | 22.76 | 23.08 | 545,278 | -0.81(-3.40%) |
Jul 24, 2015 | 24.38 | 24.38 | 23.75 | 23.90 | 373,843 | -0.43(-1.77%) |
Jul 23, 2015 | 24.64 | 24.72 | 24.12 | 24.33 | 320,431 | -0.26(-1.06%) |
Jul 22, 2015 | 25.14 | 25.31 | 24.31 | 24.59 | 346,853 | -0.78(-3.09%) |
Jul 21, 2015 | 25.12 | 25.53 | 24.84 | 25.37 | 479,384 | +0.14(+0.57%) |
Jul 20, 2015 | 25.51 | 25.59 | 25.21 | 25.23 | 248,295 | -0.36(-1.41%) |
Jul 17, 2015 | 25.48 | 25.93 | 25.33 | 25.59 | 329,648 | +0.12(+0.46%) |
Jul 16, 2015 | 25.07 | 25.58 | 24.92 | 25.47 | 338,113 | +0.44(+1.76%) |
Jul 15, 2015 | 25.05 | 25.24 | 24.88 | 25.03 | 269,377 | +0.01(+0.04%) |
Jul 14, 2015 | 24.32 | 25.11 | 24.27 | 25.02 | 258,567 | +0.70(+2.89%) |
Jul 13, 2015 | 23.97 | 24.38 | 23.89 | 24.32 | 279,199 | +0.33(+1.37%) |
Jul 10, 2015 | 24.18 | 24.32 | 23.81 | 23.99 | 304,210 | -0.19(-0.78%) |
Jul 09, 2015 | 24.65 | 24.70 | 24.10 | 24.18 | 286,051 | -0.09(-0.37%) |
Jul 08, 2015 | 24.64 | 24.83 | 24.26 | 24.26 | 290,118 | -0.75(-2.99%) |
Jul 07, 2015 | 24.42 | 25.11 | 23.98 | 25.01 | 582,246 | +0.55(+2.25%) |
Jul 06, 2015 | 24.63 | 24.86 | 23.94 | 24.46 | 564,324 | -0.47(-1.90%) |
Jul 02, 2015 | 25.49 | 24.94 | 24.94 | 24.94 | 612,414 | -0.62(-2.42%) |
Jul 01, 2015 | 25.79 | 25.86 | 25.46 | 25.55 | 186,678 | -0.08(-0.30%) |
Jun 30, 2015 | 25.78 | 25.82 | 25.43 | 25.63 | 197,041 | +0.11(+0.43%) |
Jun 29, 2015 | 25.57 | 25.94 | 25.50 | 25.52 | 363,290 | -0.19(-0.74%) |
Jun 26, 2015 | 25.70 | 25.91 | 25.63 | 25.71 | 136,010 | +0.08(+0.30%) |
Jun 25, 2015 | 25.60 | 25.96 | 25.57 | 25.63 | 283,165 | +0.09(+0.36%) |
Jun 24, 2015 | 25.57 | 25.71 | 25.54 | 25.54 | 167,219 | -0.05(-0.21%) |
Jun 23, 2015 | 25.57 | 25.63 | 25.50 | 25.59 | 167,158 | +0.04(+0.14%) |
Jun 22, 2015 | 25.47 | 25.78 | 25.43 | 25.56 | 174,436 | -0.08(-0.32%) |
Jun 19, 2015 | 25.61 | 25.65 | 25.45 | 25.64 | 178,787 | +0.05(+0.20%) |
Jun 18, 2015 | 25.51 | 25.78 | 25.51 | 25.59 | 193,925 | +0.06(+0.25%) |
Jun 17, 2015 | 25.42 | 25.56 | 25.42 | 25.53 | 229,763 | +0.09(+0.37%) |
Jun 16, 2015 | 25.71 | 25.95 | 25.42 | 25.43 | 449,731 | -0.52(-1.99%) |
Jun 15, 2015 | 26.20 | 26.34 | 25.89 | 25.95 | 183,514 | -0.33(-1.27%) |
Jun 12, 2015 | 26.02 | 26.35 | 25.93 | 26.28 | 243,416 | +0.03(+0.11%) |
Jun 11, 2015 | 26.36 | 26.36 | 26.11 | 26.25 | 227,564 | -0.09(-0.36%) |
Jun 10, 2015 | 26.34 | 26.73 | 26.27 | 26.35 | 183,802 | +0.04(+0.13%) |
Jun 09, 2015 | 26.38 | 26.45 | 26.16 | 26.31 | 208,051 | -0.08(-0.30%) |
Jun 08, 2015 | 26.69 | 26.73 | 26.30 | 26.39 | 136,043 | -0.26(-0.96%) |
Jun 05, 2015 | 26.58 | 26.76 | 26.53 | 26.65 | 121,227 | +0.02(+0.08%) |
Jun 04, 2015 | 26.61 | 26.75 | 26.53 | 26.63 | 78,801 | -0.12(-0.45%) |
Jun 03, 2015 | 26.92 | 26.95 | 26.74 | 26.75 | 107,162 | -0.06(-0.22%) |
Jun 02, 2015 | 26.32 | 26.87 | 26.32 | 26.81 | 157,495 | +0.22(+0.83%) |
Jun 01, 2015 | 26.78 | 26.90 | 26.53 | 26.59 | 200,712 | -0.16(-0.61%) |
May 29, 2015 | 26.84 | 26.94 | 26.69 | 26.75 | 94,626 | -0.12(-0.44%) |
May 28, 2015 | 26.92 | 26.92 | 26.75 | 26.87 | 95,221 | +0.03(+0.12%) |
May 27, 2015 | 27.04 | 27.25 | 26.75 | 26.84 | 161,657 | -0.21(-0.79%) |
May 26, 2015 | 26.95 | 27.11 | 26.88 | 27.05 | 124,242 | +0.01(+0.02%) |
May 22, 2015 | 27.12 | 27.04 | 27.04 | 27.04 | 137,708 | -0.13(-0.47%) |
May 21, 2015 | 26.80 | 27.17 | 26.80 | 27.17 | 168,731 | +0.31(+1.14%) |
May 20, 2015 | 27.16 | 27.19 | 26.81 | 26.86 | 160,587 | -0.14(-0.54%) |
May 19, 2015 | 27.05 | 27.29 | 26.75 | 27.01 | 177,224 | -0.14(-0.53%) |
May 18, 2015 | 27.15 | 27.24 | 26.90 | 27.15 | 172,230 | +0.01(+0.02%) |
May 15, 2015 | 27.24 | 27.24 | 26.91 | 27.15 | 192,734 | +0.07(+0.25%) |
May 14, 2015 | 26.88 | 27.32 | 26.81 | 27.08 | 351,558 | +0.27(+1.00%) |
May 13, 2015 | 26.68 | 26.83 | 26.65 | 26.81 | 121,001 | +0.21(+0.78%) |
May 12, 2015 | 26.52 | 26.79 | 26.36 | 26.60 | 138,759 | +0.07(+0.25%) |
May 11, 2015 | 26.36 | 26.67 | 26.36 | 26.54 | 147,301 | +0.17(+0.66%) |
May 08, 2015 | 26.73 | 26.87 | 26.25 | 26.36 | 236,840 | -0.26(-0.97%) |
May 07, 2015 | 26.54 | 26.75 | 26.33 | 26.62 | 121,358 | +0.03(+0.11%) |
May 06, 2015 | 26.86 | 26.87 | 26.54 | 26.59 | 135,468 | -0.13(-0.49%) |
May 05, 2015 | 26.52 | 26.78 | 26.50 | 26.72 | 131,558 | +0.10(+0.39%) |
May 04, 2015 | 26.65 | 26.85 | 26.53 | 26.62 | 123,449 | -0.08(-0.32%) |