Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.65 | 26.89 | 26.59 | 26.78 | 188,030 | +0.14(+0.54%) |
Jul 30, 2015 | 26.57 | 26.83 | 26.41 | 26.64 | 230,844 | -0.29(-1.07%) |
Jul 29, 2015 | 27.38 | 27.45 | 25.98 | 26.93 | 271,694 | -1.17(-4.17%) |
Jul 28, 2015 | 28.38 | 28.38 | 27.90 | 28.10 | 211,694 | -0.02(-0.08%) |
Jul 27, 2015 | 27.94 | 28.20 | 27.80 | 28.12 | 153,958 | +0.02(+0.08%) |
Jul 24, 2015 | 27.70 | 28.28 | 27.67 | 28.10 | 378,967 | +0.46(+1.68%) |
Jul 23, 2015 | 28.11 | 28.11 | 27.54 | 27.64 | 142,843 | -0.49(-1.73%) |
Jul 22, 2015 | 28.07 | 28.32 | 27.98 | 28.12 | 112,144 | -0.09(-0.32%) |
Jul 21, 2015 | 28.14 | 28.58 | 28.06 | 28.21 | 74,637 | +0.02(+0.08%) |
Jul 20, 2015 | 28.41 | 28.43 | 28.11 | 28.19 | 106,976 | -0.20(-0.70%) |
Jul 17, 2015 | 28.59 | 28.71 | 28.21 | 28.39 | 131,653 | -0.30(-1.03%) |
Jul 16, 2015 | 28.69 | 28.89 | 28.64 | 28.68 | 133,067 | +0.17(+0.61%) |
Jul 15, 2015 | 28.33 | 28.62 | 28.11 | 28.51 | 132,894 | +0.24(+0.86%) |
Jul 14, 2015 | 28.21 | 28.40 | 28.18 | 28.27 | 223,475 | +0.02(+0.05%) |
Jul 13, 2015 | 28.27 | 28.57 | 28.23 | 28.25 | 145,147 | -0.02(-0.08%) |
Jul 10, 2015 | 28.25 | 28.40 | 27.98 | 28.27 | 120,504 | +0.51(+1.83%) |
Jul 09, 2015 | 28.18 | 28.18 | 27.73 | 27.76 | 195,548 | +0.03(+0.11%) |
Jul 08, 2015 | 27.87 | 28.27 | 27.54 | 27.73 | 245,363 | -0.47(-1.67%) |
Jul 07, 2015 | 28.00 | 28.31 | 27.85 | 28.21 | 221,764 | +0.09(+0.32%) |
Jul 06, 2015 | 27.91 | 28.27 | 27.90 | 28.11 | 224,767 | -0.02(-0.08%) |
Jul 02, 2015 | 28.23 | 28.14 | 28.14 | 28.14 | 127,886 | +0.01(+0.03%) |
Jul 01, 2015 | 28.08 | 28.30 | 27.80 | 28.13 | 191,900 | +0.48(+1.73%) |
Jun 30, 2015 | 27.77 | 27.87 | 27.55 | 27.65 | 199,571 | +0.21(+0.75%) |
Jun 29, 2015 | 27.86 | 28.02 | 27.36 | 27.45 | 151,357 | -0.71(-2.51%) |
Jun 26, 2015 | 27.88 | 28.21 | 27.83 | 28.15 | 270,720 | +0.37(+1.34%) |
Jun 25, 2015 | 27.86 | 27.95 | 27.43 | 27.78 | 201,364 | +0.06(+0.22%) |
Jun 24, 2015 | 27.75 | 27.92 | 27.71 | 27.72 | 131,756 | -0.08(-0.30%) |
Jun 23, 2015 | 27.64 | 27.97 | 27.62 | 27.80 | 158,667 | +0.16(+0.58%) |
Jun 22, 2015 | 27.44 | 27.78 | 27.44 | 27.64 | 104,344 | +0.27(+1.00%) |
Jun 19, 2015 | 27.32 | 27.52 | 27.19 | 27.37 | 321,922 | +0.00(+0.00%) |
Jun 18, 2015 | 27.12 | 27.59 | 27.03 | 27.37 | 199,008 | +0.45(+1.67%) |
Jun 17, 2015 | 27.02 | 27.13 | 26.82 | 26.92 | 208,806 | +0.04(+0.14%) |
Jun 16, 2015 | 26.21 | 26.88 | 26.12 | 26.88 | 199,466 | +0.68(+2.61%) |
Jun 15, 2015 | 26.58 | 26.58 | 26.11 | 26.20 | 137,696 | -0.49(-1.85%) |
Jun 12, 2015 | 26.56 | 26.71 | 26.43 | 26.69 | 89,721 | +0.03(+0.11%) |
Jun 11, 2015 | 26.62 | 26.67 | 26.53 | 26.66 | 60,922 | -0.02(-0.09%) |
Jun 10, 2015 | 26.10 | 26.75 | 25.99 | 26.69 | 159,197 | +0.87(+3.36%) |
Jun 09, 2015 | 25.69 | 25.91 | 25.53 | 25.82 | 86,303 | +0.08(+0.32%) |
Jun 08, 2015 | 25.79 | 25.81 | 25.59 | 25.74 | 175,233 | -0.08(-0.32%) |
Jun 05, 2015 | 25.92 | 25.92 | 25.62 | 25.82 | 150,369 | +0.04(+0.15%) |
Jun 04, 2015 | 26.47 | 26.55 | 25.75 | 25.78 | 183,091 | -0.87(-3.26%) |
Jun 03, 2015 | 26.33 | 26.72 | 26.17 | 26.65 | 123,227 | +0.47(+1.79%) |
Jun 02, 2015 | 25.88 | 26.38 | 25.83 | 26.18 | 250,267 | +0.17(+0.64%) |
Jun 01, 2015 | 26.11 | 26.13 | 25.75 | 26.02 | 123,897 | +0.05(+0.17%) |
May 29, 2015 | 26.25 | 26.51 | 25.85 | 25.97 | 99,728 | -0.38(-1.46%) |
May 28, 2015 | 26.26 | 26.37 | 26.10 | 26.35 | 141,332 | +0.05(+0.17%) |
May 27, 2015 | 26.09 | 26.32 | 25.84 | 26.31 | 159,225 | +0.36(+1.40%) |
May 26, 2015 | 25.98 | 25.98 | 25.67 | 25.95 | 177,045 | -0.05(-0.20%) |
May 22, 2015 | 26.39 | 26.00 | 26.00 | 26.00 | 89,861 | -0.40(-1.51%) |
May 21, 2015 | 26.57 | 26.72 | 26.33 | 26.40 | 159,633 | -0.27(-1.02%) |
May 20, 2015 | 26.59 | 26.78 | 26.41 | 26.67 | 138,363 | +0.17(+0.63%) |
May 19, 2015 | 26.26 | 26.59 | 26.15 | 26.51 | 158,505 | +0.23(+0.86%) |
May 18, 2015 | 25.95 | 26.36 | 25.91 | 26.28 | 121,306 | +0.25(+0.96%) |
May 15, 2015 | 26.36 | 26.36 | 25.86 | 26.03 | 107,838 | -0.35(-1.32%) |
May 14, 2015 | 25.98 | 26.38 | 25.92 | 26.38 | 138,294 | +0.55(+2.13%) |
May 13, 2015 | 26.09 | 26.20 | 25.80 | 25.83 | 121,883 | -0.17(-0.67%) |
May 12, 2015 | 26.06 | 26.11 | 25.77 | 26.00 | 143,637 | -0.17(-0.66%) |
May 11, 2015 | 26.16 | 26.32 | 26.09 | 26.17 | 160,984 | +0.08(+0.32%) |
May 08, 2015 | 26.14 | 26.27 | 25.95 | 26.09 | 114,794 | +0.14(+0.52%) |
May 07, 2015 | 25.97 | 26.22 | 25.87 | 25.95 | 101,365 | -0.07(-0.26%) |
May 06, 2015 | 25.88 | 26.24 | 25.71 | 26.02 | 207,527 | +0.15(+0.58%) |
May 05, 2015 | 25.70 | 25.91 | 25.54 | 25.87 | 242,376 | +0.20(+0.79%) |
May 04, 2015 | 26.02 | 26.24 | 25.67 | 25.67 | 267,644 | -0.26(-0.99%) |