Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.13 | 26.17 | 25.71 | 25.83 | 202,689 | -0.21(-0.80%) |
Jul 30, 2015 | 25.56 | 26.22 | 25.56 | 26.03 | 187,706 | +0.30(+1.15%) |
Jul 29, 2015 | 25.62 | 25.88 | 25.22 | 25.74 | 165,974 | +0.17(+0.66%) |
Jul 28, 2015 | 25.74 | 25.84 | 25.04 | 25.57 | 229,092 | -0.11(-0.42%) |
Jul 27, 2015 | 25.53 | 25.87 | 25.36 | 25.68 | 222,102 | -0.05(-0.19%) |
Jul 24, 2015 | 26.27 | 26.55 | 25.60 | 25.73 | 123,456 | -0.61(-2.32%) |
Jul 23, 2015 | 26.31 | 26.77 | 26.02 | 26.34 | 455,347 | +0.18(+0.68%) |
Jul 22, 2015 | 25.93 | 26.20 | 25.56 | 26.16 | 156,535 | +0.06(+0.23%) |
Jul 21, 2015 | 25.65 | 26.23 | 25.65 | 26.10 | 212,019 | +0.36(+1.38%) |
Jul 20, 2015 | 25.93 | 26.05 | 25.64 | 25.75 | 149,562 | -0.15(-0.57%) |
Jul 17, 2015 | 26.06 | 26.06 | 25.46 | 25.90 | 192,666 | -0.10(-0.38%) |
Jul 16, 2015 | 26.93 | 26.93 | 25.49 | 25.99 | 450,721 | -0.82(-3.05%) |
Jul 15, 2015 | 27.21 | 27.21 | 26.73 | 26.81 | 147,550 | -0.49(-1.81%) |
Jul 14, 2015 | 27.07 | 27.44 | 27.00 | 27.31 | 151,899 | +0.33(+1.21%) |
Jul 13, 2015 | 26.71 | 27.16 | 26.65 | 26.98 | 171,630 | +0.44(+1.67%) |
Jul 10, 2015 | 26.65 | 26.78 | 26.26 | 26.54 | 213,679 | +0.33(+1.24%) |
Jul 09, 2015 | 26.62 | 26.84 | 26.11 | 26.21 | 259,091 | -0.01(-0.04%) |
Jul 08, 2015 | 26.42 | 26.64 | 26.03 | 26.22 | 243,001 | -0.47(-1.77%) |
Jul 07, 2015 | 26.72 | 26.81 | 26.00 | 26.69 | 381,694 | -0.10(-0.37%) |
Jul 06, 2015 | 27.10 | 27.57 | 26.51 | 26.79 | 296,051 | -0.55(-2.02%) |
Jul 02, 2015 | 27.31 | 27.34 | 27.34 | 27.34 | 165,295 | +0.12(+0.43%) |
Jul 01, 2015 | 27.54 | 28.20 | 27.21 | 27.23 | 395,719 | +0.12(+0.44%) |
Jun 30, 2015 | 27.43 | 27.46 | 26.53 | 27.11 | 627,418 | +0.08(+0.29%) |
Jun 29, 2015 | 28.04 | 28.13 | 26.97 | 27.03 | 300,080 | -1.13(-4.03%) |
Jun 26, 2015 | 28.57 | 28.67 | 27.84 | 28.16 | 811,836 | -0.43(-1.52%) |
Jun 25, 2015 | 28.47 | 28.65 | 28.32 | 28.60 | 217,019 | +0.17(+0.59%) |
Jun 24, 2015 | 28.45 | 28.67 | 28.16 | 28.43 | 193,133 | -0.05(-0.17%) |
Jun 23, 2015 | 28.92 | 28.92 | 28.22 | 28.48 | 251,790 | -0.42(-1.47%) |
Jun 22, 2015 | 28.86 | 28.94 | 28.56 | 28.90 | 135,098 | +0.28(+0.96%) |
Jun 19, 2015 | 28.70 | 28.70 | 28.26 | 28.63 | 279,827 | +0.03(+0.10%) |
Jun 18, 2015 | 28.47 | 28.72 | 28.27 | 28.60 | 187,005 | +0.18(+0.62%) |
Jun 17, 2015 | 28.75 | 28.92 | 28.42 | 28.42 | 255,140 | -0.32(-1.10%) |
Jun 16, 2015 | 28.41 | 28.75 | 28.24 | 28.74 | 222,655 | +0.26(+0.90%) |
Jun 15, 2015 | 28.31 | 28.61 | 27.63 | 28.48 | 256,438 | -0.15(-0.52%) |
Jun 12, 2015 | 28.77 | 28.92 | 28.53 | 28.63 | 167,893 | -0.31(-1.06%) |
Jun 11, 2015 | 29.05 | 29.08 | 28.65 | 28.93 | 152,126 | -0.01(-0.03%) |
Jun 10, 2015 | 28.29 | 29.04 | 27.96 | 28.94 | 221,272 | +0.84(+2.98%) |
Jun 09, 2015 | 28.60 | 28.81 | 28.01 | 28.10 | 269,708 | -0.49(-1.72%) |
Jun 08, 2015 | 29.06 | 29.09 | 28.57 | 28.60 | 217,604 | -0.38(-1.33%) |
Jun 05, 2015 | 28.41 | 29.03 | 28.11 | 28.98 | 221,133 | +0.55(+1.94%) |
Jun 04, 2015 | 28.66 | 28.94 | 28.24 | 28.43 | 388,111 | -0.41(-1.44%) |
Jun 03, 2015 | 28.79 | 29.00 | 28.50 | 28.84 | 182,884 | +0.08(+0.27%) |
Jun 02, 2015 | 28.62 | 28.83 | 28.29 | 28.76 | 413,620 | -0.01(-0.03%) |
Jun 01, 2015 | 28.28 | 29.05 | 27.89 | 28.77 | 325,006 | +0.65(+2.31%) |
May 29, 2015 | 28.24 | 28.38 | 27.80 | 28.12 | 226,359 | -0.17(-0.59%) |
May 28, 2015 | 28.42 | 28.59 | 27.97 | 28.29 | 163,391 | -0.13(-0.45%) |
May 27, 2015 | 28.01 | 28.47 | 27.85 | 28.42 | 296,748 | +0.49(+1.77%) |
May 26, 2015 | 28.19 | 28.30 | 27.57 | 27.93 | 289,346 | -0.32(-1.12%) |
May 22, 2015 | 28.19 | 28.24 | 28.24 | 28.24 | 193,994 | -0.13(-0.45%) |
May 21, 2015 | 28.37 | 28.42 | 27.56 | 28.37 | 258,811 | +0.05(+0.17%) |
May 20, 2015 | 28.08 | 28.65 | 27.60 | 28.32 | 393,643 | +0.60(+2.17%) |
May 19, 2015 | 28.10 | 28.10 | 27.56 | 27.72 | 295,798 | -0.22(-0.78%) |
May 18, 2015 | 27.46 | 28.03 | 27.11 | 27.94 | 326,506 | +0.47(+1.72%) |
May 15, 2015 | 26.43 | 27.46 | 26.43 | 27.46 | 389,554 | +0.87(+3.26%) |
May 14, 2015 | 26.28 | 26.62 | 26.20 | 26.60 | 265,133 | +0.44(+1.70%) |
May 13, 2015 | 25.18 | 26.70 | 24.87 | 26.15 | 552,831 | +1.08(+4.33%) |
May 12, 2015 | 24.95 | 25.33 | 24.71 | 25.07 | 220,741 | -0.12(-0.47%) |
May 11, 2015 | 24.93 | 25.60 | 24.93 | 25.19 | 204,771 | +0.29(+1.15%) |
May 08, 2015 | 25.01 | 25.21 | 24.86 | 24.90 | 203,815 | +0.29(+1.16%) |
May 07, 2015 | 23.93 | 24.66 | 23.93 | 24.61 | 195,794 | +0.64(+2.67%) |
May 06, 2015 | 24.24 | 24.50 | 23.69 | 23.97 | 233,670 | -0.26(-1.06%) |
May 05, 2015 | 24.73 | 25.48 | 23.34 | 24.23 | 535,100 | -0.32(-1.29%) |
May 04, 2015 | 25.23 | 25.29 | 24.45 | 24.54 | 312,001 | -0.57(-2.28%) |