Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.03 | 27.07 | 26.72 | 26.93 | 27,955 | +0.59(+2.24%) |
Jul 30, 2015 | 26.23 | 26.34 | 26.20 | 26.34 | 4,665 | +0.64(+2.49%) |
Jul 29, 2015 | 25.33 | 25.70 | 25.33 | 25.70 | 4,551 | -0.03(-0.12%) |
Jul 28, 2015 | 25.48 | 25.73 | 25.47 | 25.73 | 38,139 | +0.16(+0.61%) |
Jul 27, 2015 | 25.00 | 25.57 | 25.00 | 25.57 | 15,452 | +0.67(+2.70%) |
Jul 24, 2015 | 24.58 | 24.91 | 24.56 | 24.90 | 47,756 | +0.32(+1.30%) |
Jul 23, 2015 | 24.58 | 24.58 | 24.58 | 24.58 | 2,604 | -1.11(-4.33%) |
Jul 22, 2015 | 25.69 | 25.69 | 25.69 | 25.69 | 3,371 | -0.22(-0.84%) |
Jul 21, 2015 | 25.74 | 25.91 | 25.74 | 25.91 | 2,491 | +0.26(+1.00%) |
Jul 20, 2015 | 25.73 | 25.81 | 25.63 | 25.66 | 9,059 | -0.44(-1.70%) |
Jul 17, 2015 | 26.38 | 26.38 | 26.10 | 26.10 | 3,674 | -0.53(-2.01%) |
Jul 16, 2015 | 26.01 | 26.63 | 26.01 | 26.63 | 6,984 | +1.06(+4.15%) |
Jul 15, 2015 | 25.39 | 25.68 | 25.39 | 25.57 | 2,363 | -0.15(-0.58%) |
Jul 14, 2015 | 25.39 | 25.78 | 25.39 | 25.72 | 20,268 | +0.31(+1.20%) |
Jul 13, 2015 | 25.94 | 25.94 | 25.41 | 25.42 | 52,865 | -0.19(-0.74%) |
Jul 10, 2015 | 25.64 | 25.84 | 25.21 | 25.61 | 3,210 | -0.13(-0.52%) |
Jul 09, 2015 | 25.74 | 25.74 | 25.74 | 25.74 | 1,341 | -0.11(-0.43%) |
Jul 08, 2015 | 26.30 | 26.30 | 25.85 | 25.85 | 2,463 | -0.29(-1.12%) |
Jul 07, 2015 | 25.36 | 26.14 | 25.36 | 26.14 | 15,892 | +1.19(+4.76%) |
Jul 06, 2015 | 24.79 | 25.02 | 24.51 | 24.95 | 8,274 | +0.19(+0.77%) |
Jul 02, 2015 | 24.77 | 24.76 | 24.76 | 24.76 | 37,159 | +0.69(+2.89%) |
Jul 01, 2015 | 24.04 | 24.07 | 24.04 | 24.07 | 2,738 | +0.11(+0.45%) |
Jun 30, 2015 | 24.06 | 24.12 | 23.96 | 23.96 | 9,265 | +0.12(+0.52%) |
Jun 29, 2015 | 24.51 | 24.89 | 23.84 | 23.84 | 111,890 | -0.40(-1.64%) |
Jun 26, 2015 | 24.05 | 24.38 | 24.03 | 24.23 | 8,102 | -0.18(-0.74%) |
Jun 25, 2015 | 24.25 | 24.41 | 24.13 | 24.41 | 10,050 | -0.17(-0.69%) |
Jun 24, 2015 | 25.11 | 25.11 | 24.58 | 24.58 | 1,961 | -0.18(-0.72%) |
Jun 23, 2015 | 25.03 | 25.10 | 24.75 | 24.76 | 7,350 | -0.65(-2.56%) |
Jun 22, 2015 | 25.64 | 25.67 | 25.30 | 25.41 | 7,475 | -0.35(-1.35%) |
Jun 19, 2015 | 25.98 | 25.98 | 25.76 | 25.76 | 3,601 | -0.19(-0.72%) |
Jun 18, 2015 | 25.99 | 26.02 | 25.82 | 25.95 | 22,723 | +1.25(+5.06%) |
Jun 17, 2015 | 25.01 | 25.15 | 24.70 | 24.70 | 7,433 | -0.17(-0.66%) |
Jun 16, 2015 | 24.79 | 24.86 | 24.77 | 24.86 | 3,223 | -0.06(-0.24%) |
Jun 15, 2015 | 24.83 | 24.92 | 24.54 | 24.92 | 6,562 | -0.29(-1.17%) |
Jun 11, 2015 | 25.21 | 25.37 | 25.21 | 25.22 | 830 | +0.04(+0.15%) |
Jun 10, 2015 | 24.86 | 25.18 | 24.86 | 25.18 | 12,065 | +0.48(+1.93%) |
Jun 09, 2015 | 24.83 | 24.90 | 24.58 | 24.70 | 9,339 | -0.19(-0.75%) |
Jun 08, 2015 | 25.17 | 25.17 | 24.79 | 24.89 | 108,099 | -0.03(-0.13%) |
Jun 05, 2015 | 25.48 | 25.48 | 24.64 | 24.92 | 26,303 | -0.73(-2.86%) |
Jun 04, 2015 | 25.92 | 25.92 | 25.61 | 25.66 | 55,741 | -0.20(-0.77%) |
Jun 03, 2015 | 26.05 | 26.05 | 25.64 | 25.86 | 13,169 | -0.88(-3.30%) |
Jun 02, 2015 | 27.31 | 27.31 | 26.31 | 26.74 | 11,543 | -0.84(-3.05%) |
Jun 01, 2015 | 27.20 | 27.58 | 27.20 | 27.58 | 8,433 | +0.13(+0.46%) |
May 29, 2015 | 27.44 | 27.58 | 27.17 | 27.45 | 10,450 | +0.21(+0.75%) |
May 28, 2015 | 27.23 | 27.25 | 27.23 | 27.25 | 3,597 | -0.06(-0.21%) |
May 27, 2015 | 26.93 | 27.37 | 26.93 | 27.30 | 153,570 | +0.41(+1.54%) |
May 26, 2015 | 26.91 | 27.20 | 26.77 | 26.89 | 62,666 | -0.32(-1.18%) |
May 22, 2015 | 27.02 | 27.21 | 27.21 | 27.21 | 21,792 | -0.11(-0.41%) |
May 21, 2015 | 27.44 | 27.46 | 27.30 | 27.32 | 5,821 | -0.43(-1.55%) |
May 20, 2015 | 27.25 | 27.76 | 27.25 | 27.75 | 10,432 | +0.26(+0.95%) |
May 19, 2015 | 27.32 | 27.49 | 27.32 | 27.49 | 3,230 | +0.30(+1.09%) |
May 18, 2015 | 26.95 | 27.25 | 26.95 | 27.20 | 7,641 | +0.27(+0.99%) |
May 15, 2015 | 26.45 | 27.06 | 26.45 | 26.93 | 56,972 | +0.59(+2.25%) |
May 14, 2015 | 26.19 | 26.45 | 26.19 | 26.34 | 198,366 | +0.47(+1.83%) |
May 13, 2015 | 26.37 | 26.37 | 25.80 | 25.86 | 9,502 | -0.30(-1.16%) |
May 12, 2015 | 26.44 | 26.44 | 25.90 | 26.17 | 8,900 | -0.39(-1.48%) |
May 11, 2015 | 26.62 | 27.03 | 26.53 | 26.56 | 3,659 | -0.17(-0.64%) |
May 08, 2015 | 26.66 | 27.17 | 26.47 | 26.73 | 12,387 | +0.33(+1.25%) |
May 07, 2015 | 26.52 | 26.60 | 26.30 | 26.40 | 9,827 | +0.24(+0.93%) |
May 06, 2015 | 26.86 | 26.86 | 25.74 | 26.16 | 16,060 | -0.34(-1.27%) |
May 05, 2015 | 27.56 | 27.67 | 26.42 | 26.49 | 24,473 | -1.59(-5.67%) |
May 04, 2015 | 27.46 | 28.11 | 27.46 | 28.09 | 149,540 | +0.63(+2.28%) |