Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.36 | 26.26 | 25.01 | 25.87 | 97,192 | +0.54(+2.13%) |
Jul 30, 2015 | 25.35 | 26.40 | 25.04 | 25.33 | 127,028 | -0.18(-0.71%) |
Jul 29, 2015 | 25.22 | 25.87 | 25.10 | 25.51 | 66,430 | +0.33(+1.31%) |
Jul 28, 2015 | 25.55 | 25.83 | 24.90 | 25.18 | 96,118 | -0.23(-0.91%) |
Jul 27, 2015 | 25.15 | 25.61 | 25.11 | 25.41 | 39,415 | -0.02(-0.08%) |
Jul 24, 2015 | 25.99 | 26.09 | 25.15 | 25.43 | 102,349 | -0.60(-2.31%) |
Jul 23, 2015 | 26.71 | 26.94 | 25.75 | 26.03 | 89,032 | -0.72(-2.69%) |
Jul 22, 2015 | 26.53 | 26.90 | 26.44 | 26.75 | 33,343 | +0.12(+0.45%) |
Jul 21, 2015 | 26.69 | 27.04 | 26.40 | 26.63 | 64,522 | -0.17(-0.63%) |
Jul 20, 2015 | 26.99 | 27.00 | 26.56 | 26.80 | 55,136 | -0.10(-0.37%) |
Jul 17, 2015 | 27.00 | 27.25 | 26.68 | 26.90 | 55,449 | -0.10(-0.37%) |
Jul 16, 2015 | 26.99 | 27.26 | 26.67 | 27.00 | 47,186 | +0.07(+0.26%) |
Jul 15, 2015 | 27.05 | 27.05 | 26.36 | 26.93 | 64,055 | -0.02(-0.07%) |
Jul 14, 2015 | 26.80 | 27.09 | 26.59 | 26.95 | 76,759 | +0.18(+0.67%) |
Jul 13, 2015 | 26.78 | 26.88 | 26.04 | 26.77 | 73,367 | +0.12(+0.45%) |
Jul 10, 2015 | 26.63 | 26.91 | 26.27 | 26.65 | 60,053 | +0.30(+1.14%) |
Jul 09, 2015 | 26.21 | 26.55 | 26.00 | 26.35 | 99,181 | +0.39(+1.50%) |
Jul 08, 2015 | 25.75 | 26.02 | 25.44 | 25.96 | 130,807 | +0.08(+0.31%) |
Jul 07, 2015 | 25.94 | 26.04 | 25.21 | 25.88 | 124,233 | -0.07(-0.27%) |
Jul 06, 2015 | 25.72 | 26.13 | 25.32 | 25.95 | 98,029 | -0.03(-0.12%) |
Jul 02, 2015 | 26.09 | 25.98 | 25.98 | 25.98 | 72,600 | -0.10(-0.38%) |
Jul 01, 2015 | 25.96 | 26.50 | 25.74 | 26.08 | 91,279 | +0.36(+1.40%) |
Jun 30, 2015 | 25.68 | 25.81 | 24.07 | 25.72 | 99,629 | -0.07(-0.27%) |
Jun 29, 2015 | 26.48 | 26.54 | 25.40 | 25.79 | 131,005 | -0.97(-3.62%) |
Jun 26, 2015 | 26.11 | 26.80 | 26.02 | 26.76 | 620,616 | +0.59(+2.25%) |
Jun 25, 2015 | 26.34 | 26.41 | 25.87 | 26.17 | 90,972 | -0.17(-0.65%) |
Jun 24, 2015 | 26.13 | 26.77 | 26.04 | 26.34 | 93,215 | +0.23(+0.88%) |
Jun 23, 2015 | 26.07 | 26.43 | 25.84 | 26.11 | 43,268 | -0.06(-0.23%) |
Jun 22, 2015 | 26.20 | 26.34 | 25.85 | 26.17 | 47,320 | +0.03(+0.11%) |
Jun 19, 2015 | 25.95 | 26.20 | 25.71 | 26.14 | 127,324 | +0.21(+0.81%) |
Jun 18, 2015 | 25.94 | 26.13 | 25.66 | 25.93 | 104,949 | +0.07(+0.27%) |
Jun 17, 2015 | 26.15 | 26.60 | 25.77 | 25.86 | 69,820 | -0.14(-0.54%) |
Jun 16, 2015 | 25.57 | 26.36 | 25.31 | 26.00 | 120,548 | +0.31(+1.21%) |
Jun 15, 2015 | 25.79 | 26.15 | 25.24 | 25.69 | 135,246 | -0.22(-0.85%) |
Jun 12, 2015 | 25.42 | 26.06 | 25.41 | 25.91 | 85,604 | +0.51(+2.01%) |
Jun 11, 2015 | 25.00 | 25.41 | 24.95 | 25.40 | 58,279 | +0.40(+1.60%) |
Jun 10, 2015 | 24.78 | 25.59 | 24.61 | 25.00 | 218,210 | +0.38(+1.54%) |
Jun 09, 2015 | 24.62 | 24.96 | 24.14 | 24.62 | 91,318 | +0.04(+0.16%) |
Jun 08, 2015 | 24.71 | 25.00 | 24.40 | 24.58 | 101,543 | -0.20(-0.81%) |
Jun 05, 2015 | 24.28 | 24.83 | 24.10 | 24.78 | 54,268 | +0.50(+2.06%) |
Jun 04, 2015 | 24.42 | 24.75 | 24.20 | 24.28 | 53,546 | -0.29(-1.18%) |
Jun 03, 2015 | 24.48 | 24.70 | 24.17 | 24.57 | 79,374 | +0.18(+0.74%) |
Jun 02, 2015 | 24.40 | 25.08 | 24.28 | 24.39 | 73,070 | -0.16(-0.65%) |
Jun 01, 2015 | 24.49 | 24.77 | 23.90 | 24.55 | 104,845 | +0.38(+1.57%) |
May 29, 2015 | 24.14 | 24.46 | 23.86 | 24.17 | 104,449 | -0.02(-0.08%) |
May 28, 2015 | 24.47 | 24.57 | 24.00 | 24.19 | 113,434 | -0.24(-0.98%) |
May 27, 2015 | 24.15 | 24.51 | 24.00 | 24.43 | 95,389 | +0.39(+1.62%) |
May 26, 2015 | 23.85 | 24.14 | 23.70 | 24.04 | 105,594 | +0.01(+0.04%) |
May 22, 2015 | 23.96 | 24.03 | 24.03 | 24.03 | 120,600 | -0.05(-0.21%) |
May 21, 2015 | 23.82 | 24.12 | 23.61 | 24.08 | 82,159 | +0.28(+1.18%) |
May 20, 2015 | 23.64 | 24.37 | 23.52 | 23.80 | 173,205 | +0.30(+1.28%) |
May 19, 2015 | 23.41 | 23.71 | 23.04 | 23.50 | 99,334 | +0.14(+0.60%) |
May 18, 2015 | 23.28 | 23.64 | 23.03 | 23.36 | 126,244 | +0.10(+0.43%) |
May 15, 2015 | 22.81 | 23.48 | 22.75 | 23.26 | 118,266 | +0.47(+2.06%) |
May 14, 2015 | 22.63 | 23.05 | 22.27 | 22.79 | 246,891 | +0.16(+0.71%) |
May 13, 2015 | 22.11 | 23.39 | 22.01 | 22.63 | 337,332 | +0.52(+2.35%) |
May 12, 2015 | 26.56 | 26.56 | 21.30 | 22.11 | 724,661 | -5.64(-20.32%) |
May 11, 2015 | 27.89 | 28.30 | 27.65 | 27.75 | 140,855 | -0.04(-0.14%) |
May 08, 2015 | 27.15 | 28.43 | 27.05 | 27.79 | 161,070 | +1.05(+3.93%) |
May 07, 2015 | 26.34 | 27.21 | 26.18 | 26.74 | 133,798 | +0.31(+1.17%) |
May 06, 2015 | 26.84 | 27.02 | 25.91 | 26.43 | 126,470 | -0.39(-1.45%) |
May 05, 2015 | 27.34 | 27.40 | 26.68 | 26.82 | 98,601 | -0.52(-1.90%) |
May 04, 2015 | 27.82 | 28.18 | 27.31 | 27.34 | 91,371 | -0.32(-1.16%) |