Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.63 | 26.64 | 26.15 | 26.23 | 1,449,771 | +0.01(+0.03%) |
Jul 30, 2015 | 26.25 | 26.27 | 26.07 | 26.22 | 1,385,279 | +0.28(+1.06%) |
Jul 29, 2015 | 25.84 | 26.09 | 25.82 | 25.94 | 1,725,549 | +0.16(+0.62%) |
Jul 28, 2015 | 25.45 | 25.82 | 25.37 | 25.78 | 1,810,703 | +0.25(+0.98%) |
Jul 27, 2015 | 25.84 | 25.87 | 25.42 | 25.53 | 1,404,428 | -0.48(-1.85%) |
Jul 24, 2015 | 26.31 | 26.33 | 25.93 | 26.01 | 1,887,032 | -0.43(-1.62%) |
Jul 23, 2015 | 26.64 | 26.71 | 26.34 | 26.44 | 2,528,336 | +1.43(+5.73%) |
Jul 22, 2015 | 24.95 | 25.01 | 24.72 | 25.01 | 1,904,653 | -0.40(-1.58%) |
Jul 21, 2015 | 25.43 | 25.56 | 25.32 | 25.41 | 2,176,494 | +0.00(+0.00%) |
Jul 20, 2015 | 25.28 | 25.43 | 25.23 | 25.41 | 1,567,843 | -0.10(-0.38%) |
Jul 17, 2015 | 25.31 | 25.50 | 25.28 | 25.50 | 1,732,258 | -0.42(-1.61%) |
Jul 16, 2015 | 25.87 | 26.03 | 25.81 | 25.92 | 1,864,399 | -0.12(-0.48%) |
Jul 15, 2015 | 26.03 | 26.17 | 25.95 | 26.05 | 1,499,775 | -0.20(-0.78%) |
Jul 14, 2015 | 26.06 | 26.31 | 26.01 | 26.25 | 1,185,401 | +0.44(+1.69%) |
Jul 13, 2015 | 25.67 | 25.82 | 25.67 | 25.82 | 1,224,909 | +0.21(+0.83%) |
Jul 10, 2015 | 25.60 | 25.64 | 25.45 | 25.60 | 1,532,853 | +0.89(+3.60%) |
Jul 09, 2015 | 24.72 | 24.84 | 24.61 | 24.71 | 2,075,193 | +0.53(+2.17%) |
Jul 08, 2015 | 24.36 | 24.43 | 24.08 | 24.19 | 2,532,113 | -1.05(-4.16%) |
Jul 07, 2015 | 25.06 | 25.37 | 24.52 | 25.24 | 3,432,477 | +0.37(+1.47%) |
Jul 06, 2015 | 24.77 | 25.01 | 24.71 | 24.87 | 1,679,618 | -0.53(-2.10%) |
Jul 02, 2015 | 25.29 | 25.41 | 25.41 | 25.41 | 1,745,411 | +0.62(+2.52%) |
Jul 01, 2015 | 24.96 | 25.01 | 24.69 | 24.78 | 1,380,899 | +0.20(+0.83%) |
Jun 30, 2015 | 24.85 | 24.85 | 24.30 | 24.58 | 2,666,823 | +0.00(+0.00%) |
Jun 29, 2015 | 24.83 | 24.94 | 24.52 | 24.58 | 1,780,352 | -0.55(-2.20%) |
Jun 26, 2015 | 25.02 | 25.25 | 25.01 | 25.13 | 814,730 | +0.21(+0.86%) |
Jun 25, 2015 | 25.05 | 25.08 | 24.87 | 24.92 | 799,852 | +0.04(+0.14%) |
Jun 24, 2015 | 24.93 | 25.08 | 24.84 | 24.88 | 805,202 | -0.10(-0.39%) |
Jun 23, 2015 | 24.79 | 25.04 | 24.77 | 24.98 | 1,123,966 | +0.01(+0.04%) |
Jun 22, 2015 | 24.85 | 25.14 | 24.82 | 24.97 | 1,251,611 | +0.57(+2.34%) |
Jun 19, 2015 | 24.50 | 24.53 | 24.31 | 24.40 | 1,045,103 | -0.14(-0.58%) |
Jun 18, 2015 | 24.46 | 24.70 | 24.38 | 24.54 | 1,493,740 | +0.17(+0.69%) |
Jun 17, 2015 | 24.47 | 24.51 | 24.20 | 24.37 | 1,109,497 | -0.07(-0.29%) |
Jun 16, 2015 | 24.38 | 24.51 | 24.33 | 24.44 | 735,373 | -0.08(-0.33%) |
Jun 15, 2015 | 24.41 | 24.54 | 24.37 | 24.52 | 1,221,701 | -0.38(-1.54%) |
Jun 12, 2015 | 24.95 | 25.04 | 24.85 | 24.91 | 1,294,292 | +0.04(+0.14%) |
Jun 11, 2015 | 24.91 | 25.01 | 24.76 | 24.87 | 1,539,912 | +0.23(+0.94%) |
Jun 10, 2015 | 24.55 | 24.76 | 24.50 | 24.64 | 1,368,920 | +0.44(+1.80%) |
Jun 09, 2015 | 24.52 | 24.52 | 24.15 | 24.20 | 1,856,425 | -0.56(-2.27%) |
Jun 08, 2015 | 24.69 | 24.81 | 24.65 | 24.77 | 1,657,435 | +0.43(+1.76%) |
Jun 05, 2015 | 24.31 | 24.53 | 24.18 | 24.34 | 2,094,234 | -0.53(-2.15%) |
Jun 04, 2015 | 24.59 | 25.18 | 24.79 | 24.87 | 2,904,753 | +0.28(+1.16%) |
Jun 03, 2015 | 24.47 | 24.72 | 24.46 | 24.59 | 1,987,645 | +0.66(+2.75%) |
Jun 02, 2015 | 23.82 | 24.01 | 23.79 | 23.93 | 1,600,783 | +0.72(+3.11%) |
Jun 01, 2015 | 23.39 | 23.44 | 23.14 | 23.21 | 782,838 | -0.37(-1.55%) |
May 29, 2015 | 23.73 | 23.84 | 23.46 | 23.57 | 1,006,084 | -0.19(-0.79%) |
May 28, 2015 | 23.62 | 23.77 | 23.45 | 23.76 | 926,070 | +0.28(+1.18%) |
May 27, 2015 | 23.29 | 23.54 | 23.22 | 23.48 | 856,958 | +0.44(+1.89%) |
May 26, 2015 | 23.32 | 23.34 | 23.01 | 23.05 | 1,600,960 | -0.78(-3.29%) |
May 22, 2015 | 23.88 | 23.83 | 23.83 | 23.83 | 639,972 | -0.03(-0.11%) |
May 21, 2015 | 23.80 | 23.93 | 23.77 | 23.86 | 988,370 | -0.09(-0.37%) |
May 20, 2015 | 24.04 | 24.04 | 23.81 | 23.95 | 1,677,790 | +0.65(+2.79%) |
May 19, 2015 | 23.33 | 23.43 | 23.29 | 23.30 | 858,332 | -0.04(-0.19%) |
May 18, 2015 | 23.43 | 23.48 | 23.29 | 23.34 | 3,254,579 | -0.49(-2.06%) |
May 15, 2015 | 23.55 | 23.86 | 23.52 | 23.83 | 2,089,321 | -0.23(-0.96%) |
May 14, 2015 | 24.17 | 24.23 | 24.03 | 24.06 | 1,679,690 | +0.04(+0.15%) |
May 13, 2015 | 23.63 | 24.15 | 23.61 | 24.03 | 2,678,356 | +0.53(+2.24%) |
May 12, 2015 | 23.57 | 23.69 | 23.46 | 23.50 | 761,158 | +0.04(+0.15%) |
May 11, 2015 | 23.50 | 23.64 | 23.44 | 23.46 | 827,624 | +0.04(+0.19%) |
May 08, 2015 | 23.46 | 23.57 | 23.36 | 23.42 | 814,142 | +0.17(+0.73%) |
May 07, 2015 | 23.33 | 23.38 | 23.22 | 23.25 | 767,428 | -0.01(-0.04%) |
May 06, 2015 | 23.30 | 23.47 | 23.18 | 23.26 | 1,010,656 | +0.04(+0.15%) |
May 05, 2015 | 23.54 | 23.54 | 23.19 | 23.22 | 1,266,721 | +0.11(+0.46%) |
May 04, 2015 | 23.10 | 23.17 | 23.06 | 23.12 | 865,508 | +0.11(+0.46%) |