Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.06 | 25.19 | 25.03 | 25.10 | 60,767 | +0.06(+0.23%) |
Jul 30, 2015 | 24.96 | 25.09 | 24.83 | 25.05 | 38,141 | +0.06(+0.23%) |
Jul 29, 2015 | 24.74 | 25.00 | 24.68 | 24.99 | 36,148 | +0.22(+0.87%) |
Jul 28, 2015 | 24.56 | 24.78 | 24.40 | 24.77 | 99,749 | +0.32(+1.31%) |
Jul 27, 2015 | 24.57 | 24.57 | 24.37 | 24.45 | 62,124 | -0.23(-0.92%) |
Jul 24, 2015 | 25.02 | 25.02 | 24.66 | 24.68 | 205,828 | -0.25(-1.02%) |
Jul 23, 2015 | 25.03 | 25.19 | 24.90 | 24.93 | 849,445 | -0.04(-0.15%) |
Jul 22, 2015 | 24.90 | 25.01 | 24.90 | 24.97 | 34,794 | -0.05(-0.21%) |
Jul 21, 2015 | 25.10 | 25.14 | 24.98 | 25.02 | 33,963 | -0.07(-0.28%) |
Jul 20, 2015 | 25.05 | 25.16 | 25.04 | 25.09 | 32,066 | +0.11(+0.45%) |
Jul 17, 2015 | 25.10 | 25.10 | 24.92 | 24.98 | 24,296 | -0.07(-0.26%) |
Jul 16, 2015 | 25.03 | 25.08 | 25.01 | 25.05 | 44,703 | +0.17(+0.68%) |
Jul 15, 2015 | 25.13 | 25.13 | 24.86 | 24.88 | 50,986 | -0.21(-0.83%) |
Jul 14, 2015 | 24.95 | 25.13 | 24.95 | 25.08 | 43,940 | +0.11(+0.43%) |
Jul 13, 2015 | 24.90 | 24.98 | 24.88 | 24.98 | 40,017 | +0.28(+1.12%) |
Jul 10, 2015 | 24.64 | 24.74 | 24.59 | 24.70 | 79,182 | +0.37(+1.51%) |
Jul 09, 2015 | 24.49 | 24.57 | 24.33 | 24.33 | 73,091 | +0.06(+0.23%) |
Jul 08, 2015 | 24.58 | 24.58 | 24.22 | 24.27 | 27,949 | -0.52(-2.09%) |
Jul 07, 2015 | 24.73 | 24.79 | 24.25 | 24.79 | 51,608 | +0.07(+0.27%) |
Jul 06, 2015 | 24.72 | 24.88 | 24.54 | 24.73 | 50,613 | -0.19(-0.76%) |
Jul 02, 2015 | 24.90 | 24.91 | 24.91 | 24.91 | 83,338 | +0.00(+0.00%) |
Jul 01, 2015 | 25.02 | 25.12 | 24.83 | 24.91 | 63,872 | +0.10(+0.42%) |
Jun 30, 2015 | 24.89 | 24.91 | 24.76 | 24.81 | 38,065 | +0.13(+0.53%) |
Jun 29, 2015 | 25.06 | 25.08 | 24.67 | 24.68 | 46,021 | -0.65(-2.57%) |
Jun 26, 2015 | 25.48 | 25.48 | 25.26 | 25.33 | 10,682 | -0.06(-0.22%) |
Jun 25, 2015 | 25.52 | 25.55 | 25.34 | 25.39 | 25,495 | -0.11(-0.42%) |
Jun 24, 2015 | 25.71 | 25.72 | 25.47 | 25.49 | 23,634 | -0.30(-1.15%) |
Jun 23, 2015 | 25.74 | 25.79 | 25.70 | 25.79 | 20,343 | +0.10(+0.39%) |
Jun 22, 2015 | 25.70 | 25.72 | 25.63 | 25.69 | 52,835 | +0.18(+0.71%) |
Jun 19, 2015 | 25.70 | 25.70 | 25.51 | 25.51 | 45,994 | -0.20(-0.76%) |
Jun 18, 2015 | 25.55 | 25.77 | 25.55 | 25.70 | 31,735 | +0.22(+0.88%) |
Jun 17, 2015 | 25.44 | 25.52 | 25.35 | 25.48 | 37,381 | +0.08(+0.30%) |
Jun 16, 2015 | 25.32 | 25.44 | 25.29 | 25.40 | 51,611 | +0.05(+0.19%) |
Jun 15, 2015 | 25.28 | 25.39 | 25.22 | 25.36 | 44,473 | -0.11(-0.44%) |
Jun 12, 2015 | 25.45 | 25.55 | 25.42 | 25.47 | 26,812 | -0.06(-0.22%) |
Jun 11, 2015 | 25.50 | 25.59 | 25.50 | 25.53 | 37,897 | +0.08(+0.30%) |
Jun 10, 2015 | 25.26 | 25.48 | 25.26 | 25.45 | 24,664 | +0.25(+1.01%) |
Jun 09, 2015 | 25.23 | 25.23 | 25.03 | 25.20 | 77,704 | -0.10(-0.41%) |
Jun 08, 2015 | 25.43 | 25.44 | 25.23 | 25.30 | 16,496 | -0.18(-0.70%) |
Jun 05, 2015 | 25.42 | 25.51 | 25.31 | 25.48 | 21,419 | +0.07(+0.26%) |
Jun 04, 2015 | 25.57 | 25.64 | 25.38 | 25.41 | 18,995 | -0.28(-1.10%) |
Jun 03, 2015 | 25.67 | 25.80 | 25.67 | 25.70 | 37,014 | +0.11(+0.44%) |
Jun 02, 2015 | 25.53 | 25.71 | 25.45 | 25.58 | 71,528 | +0.01(+0.04%) |
Jun 01, 2015 | 25.55 | 25.61 | 25.42 | 25.57 | 52,023 | +0.04(+0.15%) |
May 29, 2015 | 25.66 | 25.66 | 25.49 | 25.54 | 16,645 | -0.13(-0.51%) |
May 28, 2015 | 25.61 | 25.67 | 25.55 | 25.67 | 72,239 | +0.00(+0.00%) |
May 27, 2015 | 25.48 | 25.71 | 25.48 | 25.67 | 35,720 | +0.23(+0.89%) |
May 26, 2015 | 25.59 | 25.59 | 25.40 | 25.44 | 53,512 | -0.25(-0.99%) |
May 22, 2015 | 25.64 | 25.70 | 25.70 | 25.70 | 39,811 | +0.04(+0.15%) |
May 21, 2015 | 25.52 | 25.70 | 25.48 | 25.66 | 42,464 | +0.15(+0.59%) |
May 20, 2015 | 25.47 | 25.59 | 25.44 | 25.51 | 58,530 | +0.04(+0.15%) |
May 19, 2015 | 25.51 | 25.53 | 25.43 | 25.47 | 81,282 | -0.04(-0.18%) |
May 18, 2015 | 25.35 | 25.52 | 25.28 | 25.51 | 69,231 | +0.11(+0.44%) |
May 15, 2015 | 25.35 | 25.40 | 25.30 | 25.40 | 49,657 | +0.08(+0.33%) |
May 14, 2015 | 25.23 | 25.35 | 25.21 | 25.32 | 75,116 | +0.22(+0.86%) |
May 13, 2015 | 25.14 | 25.17 | 25.04 | 25.10 | 801,929 | +0.10(+0.41%) |
May 12, 2015 | 24.98 | 25.07 | 24.90 | 25.00 | 32,081 | -0.13(-0.52%) |
May 11, 2015 | 25.16 | 25.25 | 25.12 | 25.13 | 47,567 | -0.08(-0.30%) |
May 08, 2015 | 25.21 | 25.30 | 25.20 | 25.21 | 9,831 | +0.20(+0.79%) |
May 07, 2015 | 24.87 | 25.05 | 24.85 | 25.01 | 27,141 | +0.14(+0.57%) |
May 06, 2015 | 25.06 | 25.06 | 24.78 | 24.87 | 28,653 | -0.07(-0.26%) |
May 05, 2015 | 25.23 | 25.31 | 24.93 | 24.93 | 32,382 | -0.34(-1.34%) |
May 04, 2015 | 25.23 | 25.35 | 25.22 | 25.27 | 19,129 | +0.08(+0.30%) |