Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.13 | 26.13 | 26.00 | 26.11 | 33,098 | +0.11(+0.42%) |
Jul 30, 2015 | 26.05 | 26.19 | 26.00 | 26.00 | 38,626 | -0.03(-0.11%) |
Jul 29, 2015 | 26.26 | 26.26 | 26.00 | 26.03 | 46,468 | -0.18(-0.67%) |
Jul 28, 2015 | 26.20 | 26.29 | 26.13 | 26.21 | 24,832 | +0.01(+0.02%) |
Jul 27, 2015 | 26.25 | 26.26 | 26.13 | 26.20 | 28,191 | -0.07(-0.27%) |
Jul 24, 2015 | 26.27 | 26.27 | 26.15 | 26.27 | 20,797 | +0.08(+0.32%) |
Jul 23, 2015 | 26.30 | 26.30 | 26.15 | 26.19 | 53,192 | -0.10(-0.40%) |
Jul 22, 2015 | 26.35 | 26.37 | 26.26 | 26.29 | 30,464 | +0.00(+0.00%) |
Jul 21, 2015 | 26.15 | 26.31 | 26.15 | 26.29 | 25,297 | +0.09(+0.34%) |
Jul 20, 2015 | 26.23 | 26.25 | 26.16 | 26.20 | 14,544 | +0.02(+0.08%) |
Jul 17, 2015 | 26.20 | 26.25 | 26.15 | 26.18 | 44,714 | +0.10(+0.38%) |
Jul 16, 2015 | 26.06 | 26.25 | 26.04 | 26.08 | 38,842 | +0.06(+0.23%) |
Jul 15, 2015 | 25.96 | 26.02 | 25.88 | 26.02 | 84,126 | +0.06(+0.23%) |
Jul 14, 2015 | 25.94 | 25.98 | 25.84 | 25.96 | 57,688 | +0.11(+0.43%) |
Jul 13, 2015 | 25.84 | 25.92 | 25.81 | 25.85 | 33,088 | +0.12(+0.47%) |
Jul 10, 2015 | 25.74 | 25.83 | 25.73 | 25.73 | 17,101 | +0.05(+0.19%) |
Jul 09, 2015 | 25.70 | 25.74 | 25.68 | 25.68 | 36,340 | +0.02(+0.08%) |
Jul 08, 2015 | 25.77 | 25.77 | 25.55 | 25.66 | 69,351 | -0.09(-0.35%) |
Jul 07, 2015 | 25.94 | 25.94 | 25.69 | 25.75 | 155,949 | -0.11(-0.43%) |
Jul 06, 2015 | 26.05 | 26.05 | 25.81 | 25.86 | 104,361 | -0.14(-0.54%) |
Jul 02, 2015 | 26.10 | 26.00 | 26.00 | 26.00 | 51,900 | -0.03(-0.12%) |
Jul 01, 2015 | 25.98 | 26.03 | 25.84 | 26.03 | 32,575 | +0.16(+0.62%) |
Jun 30, 2015 | 25.89 | 25.95 | 25.80 | 25.87 | 61,647 | +0.12(+0.47%) |
Jun 29, 2015 | 25.93 | 25.93 | 25.72 | 25.75 | 68,350 | -0.22(-0.85%) |
Jun 26, 2015 | 25.90 | 25.97 | 25.73 | 25.97 | 66,528 | -0.43(-1.63%) |
Jun 25, 2015 | 26.24 | 26.40 | 26.20 | 26.40 | 42,590 | +0.20(+0.76%) |
Jun 24, 2015 | 26.31 | 26.37 | 26.15 | 26.20 | 39,534 | +0.02(+0.08%) |
Jun 23, 2015 | 26.20 | 26.23 | 26.15 | 26.18 | 182,438 | -0.02(-0.08%) |
Jun 22, 2015 | 26.25 | 26.33 | 26.15 | 26.20 | 33,951 | -0.09(-0.34%) |
Jun 19, 2015 | 26.24 | 26.31 | 26.23 | 26.29 | 58,234 | +0.11(+0.42%) |
Jun 18, 2015 | 26.20 | 26.25 | 26.15 | 26.18 | 70,482 | -0.01(-0.04%) |
Jun 17, 2015 | 26.13 | 26.23 | 26.05 | 26.19 | 39,505 | +0.10(+0.38%) |
Jun 16, 2015 | 26.05 | 26.10 | 26.03 | 26.09 | 42,311 | +0.04(+0.15%) |
Jun 15, 2015 | 25.85 | 26.05 | 25.85 | 26.05 | 46,072 | +0.16(+0.62%) |
Jun 12, 2015 | 25.90 | 25.94 | 25.83 | 25.89 | 117,680 | -0.07(-0.27%) |
Jun 11, 2015 | 25.99 | 26.06 | 25.93 | 25.96 | 83,349 | +0.01(+0.04%) |
Jun 10, 2015 | 26.15 | 26.15 | 25.94 | 25.95 | 39,272 | -0.23(-0.88%) |
Jun 09, 2015 | 26.25 | 26.25 | 26.15 | 26.18 | 33,577 | -0.03(-0.11%) |
Jun 08, 2015 | 26.20 | 26.30 | 26.17 | 26.21 | 39,739 | -0.01(-0.04%) |
Jun 05, 2015 | 26.20 | 26.23 | 26.16 | 26.22 | 42,106 | -0.03(-0.11%) |
Jun 04, 2015 | 26.33 | 26.38 | 26.24 | 26.25 | 88,641 | -0.00(-0.00%) |
Jun 03, 2015 | 26.24 | 26.30 | 26.22 | 26.25 | 72,114 | -0.08(-0.30%) |
Jun 02, 2015 | 26.32 | 26.33 | 26.20 | 26.33 | 65,030 | +0.00(+0.00%) |
Jun 01, 2015 | 26.35 | 26.36 | 26.32 | 26.33 | 34,346 | +0.08(+0.30%) |
May 29, 2015 | 26.34 | 26.40 | 26.25 | 26.25 | 36,632 | -0.14(-0.53%) |
May 28, 2015 | 26.41 | 26.45 | 26.33 | 26.39 | 48,250 | +0.00(+0.00%) |
May 27, 2015 | 26.33 | 26.40 | 26.25 | 26.39 | 40,995 | +0.17(+0.65%) |
May 26, 2015 | 26.25 | 26.28 | 26.14 | 26.22 | 139,911 | -0.03(-0.11%) |
May 22, 2015 | 26.26 | 26.25 | 26.25 | 26.25 | 63,700 | +0.02(+0.08%) |
May 21, 2015 | 26.19 | 26.23 | 26.11 | 26.23 | 31,295 | +0.15(+0.58%) |
May 20, 2015 | 26.14 | 26.19 | 26.08 | 26.08 | 40,423 | -0.05(-0.19%) |
May 19, 2015 | 26.29 | 26.33 | 26.10 | 26.13 | 40,279 | -0.16(-0.61%) |
May 18, 2015 | 26.49 | 26.49 | 26.25 | 26.29 | 27,643 | -0.14(-0.53%) |
May 15, 2015 | 26.59 | 26.59 | 26.37 | 26.43 | 17,964 | +0.14(+0.53%) |
May 14, 2015 | 26.18 | 26.44 | 26.14 | 26.29 | 47,510 | +0.14(+0.54%) |
May 13, 2015 | 26.24 | 26.25 | 26.06 | 26.15 | 73,468 | +0.12(+0.46%) |
May 12, 2015 | 25.85 | 26.14 | 25.80 | 26.03 | 66,601 | +0.14(+0.54%) |
May 11, 2015 | 26.30 | 26.30 | 25.80 | 25.89 | 118,521 | -0.34(-1.30%) |
May 08, 2015 | 26.47 | 26.48 | 26.23 | 26.23 | 50,164 | +0.12(+0.46%) |
May 07, 2015 | 25.94 | 26.16 | 25.81 | 26.11 | 54,948 | +0.15(+0.58%) |
May 06, 2015 | 26.46 | 26.52 | 25.83 | 25.96 | 104,521 | -0.36(-1.37%) |
May 05, 2015 | 26.69 | 26.69 | 26.30 | 26.32 | 38,608 | -0.31(-1.15%) |
May 04, 2015 | 26.63 | 26.65 | 26.55 | 26.63 | 45,031 | +0.11(+0.40%) |