Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.14 | 22.39 | 21.93 | 22.29 | 95,137 | +0.26(+1.18%) |
Jul 30, 2015 | 22.00 | 22.04 | 21.69 | 22.03 | 111,533 | +0.01(+0.05%) |
Jul 29, 2015 | 22.34 | 22.52 | 22.03 | 22.02 | 116,300 | -0.35(-1.56%) |
Jul 28, 2015 | 22.29 | 22.40 | 21.66 | 22.37 | 180,406 | +0.16(+0.72%) |
Jul 27, 2015 | 22.40 | 22.56 | 22.08 | 22.21 | 90,850 | -0.25(-1.11%) |
Jul 24, 2015 | 22.49 | 22.84 | 22.30 | 22.46 | 96,633 | -0.10(-0.44%) |
Jul 23, 2015 | 23.08 | 23.10 | 22.32 | 22.56 | 157,004 | -0.44(-1.91%) |
Jul 22, 2015 | 22.74 | 23.26 | 22.62 | 23.00 | 119,874 | +0.18(+0.79%) |
Jul 21, 2015 | 22.82 | 23.04 | 22.32 | 22.82 | 133,778 | +0.02(+0.09%) |
Jul 20, 2015 | 23.16 | 23.16 | 22.73 | 22.80 | 137,840 | -0.29(-1.26%) |
Jul 17, 2015 | 23.66 | 23.71 | 23.07 | 23.09 | 128,820 | -0.54(-2.29%) |
Jul 16, 2015 | 23.40 | 23.69 | 23.19 | 23.63 | 139,745 | +0.38(+1.63%) |
Jul 15, 2015 | 24.35 | 24.35 | 23.20 | 23.25 | 326,015 | -1.08(-4.44%) |
Jul 14, 2015 | 24.41 | 24.71 | 24.23 | 24.33 | 124,354 | -0.13(-0.53%) |
Jul 13, 2015 | 24.22 | 24.58 | 24.22 | 24.46 | 97,474 | +0.36(+1.49%) |
Jul 10, 2015 | 23.66 | 24.11 | 23.57 | 24.10 | 187,467 | +0.65(+2.77%) |
Jul 09, 2015 | 23.73 | 23.85 | 23.40 | 23.45 | 309,350 | -0.09(-0.38%) |
Jul 08, 2015 | 24.07 | 24.18 | 23.35 | 23.54 | 150,923 | -0.68(-2.81%) |
Jul 07, 2015 | 23.85 | 24.32 | 23.49 | 24.22 | 131,159 | +0.35(+1.47%) |
Jul 06, 2015 | 23.65 | 24.15 | 23.55 | 23.87 | 159,661 | -0.01(-0.04%) |
Jul 02, 2015 | 24.58 | 23.88 | 23.88 | 23.88 | 159,000 | -0.63(-2.57%) |
Jul 01, 2015 | 24.65 | 24.97 | 24.23 | 24.51 | 260,255 | +0.01(+0.04%) |
Jun 30, 2015 | 24.87 | 24.98 | 24.40 | 24.50 | 172,400 | -0.25(-1.01%) |
Jun 29, 2015 | 25.36 | 25.55 | 24.69 | 24.75 | 142,422 | -0.77(-3.02%) |
Jun 26, 2015 | 25.10 | 25.55 | 24.96 | 25.52 | 245,486 | +0.46(+1.84%) |
Jun 25, 2015 | 25.07 | 25.41 | 24.84 | 25.06 | 97,402 | +0.12(+0.48%) |
Jun 24, 2015 | 25.53 | 25.62 | 24.91 | 24.94 | 70,250 | -0.57(-2.23%) |
Jun 23, 2015 | 25.84 | 25.91 | 25.50 | 25.51 | 99,381 | -0.23(-0.89%) |
Jun 22, 2015 | 25.98 | 26.09 | 25.61 | 25.74 | 103,302 | -0.06(-0.23%) |
Jun 19, 2015 | 25.75 | 26.03 | 25.61 | 25.80 | 158,876 | +0.03(+0.12%) |
Jun 18, 2015 | 25.22 | 25.77 | 25.03 | 25.77 | 187,371 | +0.68(+2.71%) |
Jun 17, 2015 | 25.01 | 25.20 | 24.82 | 25.09 | 64,282 | +0.21(+0.84%) |
Jun 16, 2015 | 24.69 | 25.02 | 24.59 | 24.88 | 129,659 | +0.16(+0.65%) |
Jun 15, 2015 | 24.64 | 25.04 | 24.42 | 24.72 | 118,593 | -0.10(-0.40%) |
Jun 12, 2015 | 25.08 | 25.49 | 24.75 | 24.82 | 97,731 | -0.35(-1.39%) |
Jun 11, 2015 | 25.43 | 25.50 | 25.10 | 25.17 | 119,069 | -0.16(-0.63%) |
Jun 10, 2015 | 25.32 | 25.48 | 25.16 | 25.33 | 92,538 | +0.17(+0.68%) |
Jun 09, 2015 | 25.42 | 25.45 | 25.13 | 25.16 | 156,484 | -0.29(-1.14%) |
Jun 08, 2015 | 25.52 | 25.59 | 25.27 | 25.45 | 153,309 | -0.15(-0.59%) |
Jun 05, 2015 | 25.81 | 25.81 | 25.44 | 25.60 | 93,912 | -0.27(-1.04%) |
Jun 04, 2015 | 25.99 | 26.16 | 25.77 | 25.87 | 109,123 | -0.31(-1.18%) |
Jun 03, 2015 | 26.43 | 26.43 | 26.05 | 26.18 | 80,791 | -0.15(-0.57%) |
Jun 02, 2015 | 26.07 | 26.39 | 25.90 | 26.33 | 145,954 | +0.12(+0.46%) |
Jun 01, 2015 | 25.90 | 26.38 | 25.50 | 26.21 | 121,044 | +0.45(+1.75%) |
May 29, 2015 | 25.77 | 25.98 | 25.54 | 25.76 | 202,454 | -0.05(-0.19%) |
May 28, 2015 | 25.49 | 25.83 | 25.44 | 25.81 | 142,839 | +0.29(+1.14%) |
May 27, 2015 | 25.46 | 25.59 | 25.19 | 25.52 | 144,970 | +0.06(+0.24%) |
May 26, 2015 | 25.44 | 25.68 | 25.30 | 25.46 | 161,218 | -0.14(-0.55%) |
May 22, 2015 | 25.43 | 25.60 | 25.60 | 25.60 | 217,000 | +0.08(+0.31%) |
May 21, 2015 | 25.41 | 25.57 | 25.05 | 25.52 | 220,065 | +0.27(+1.07%) |
May 20, 2015 | 25.21 | 25.40 | 25.10 | 25.25 | 80,500 | +0.11(+0.44%) |
May 19, 2015 | 25.25 | 25.25 | 25.03 | 25.14 | 217,452 | -0.07(-0.28%) |
May 18, 2015 | 25.07 | 25.26 | 25.03 | 25.21 | 182,430 | +0.03(+0.12%) |
May 15, 2015 | 25.03 | 25.23 | 24.89 | 25.18 | 174,437 | +0.18(+0.72%) |
May 14, 2015 | 24.96 | 25.06 | 24.70 | 25.00 | 131,998 | +0.21(+0.85%) |
May 13, 2015 | 25.12 | 25.20 | 24.65 | 24.79 | 208,125 | -0.20(-0.80%) |
May 12, 2015 | 24.99 | 25.03 | 24.51 | 24.99 | 177,158 | -0.15(-0.60%) |
May 11, 2015 | 25.30 | 25.44 | 25.00 | 25.14 | 156,577 | -0.13(-0.51%) |
May 08, 2015 | 25.30 | 25.37 | 24.92 | 25.27 | 210,178 | +0.27(+1.08%) |
May 07, 2015 | 24.75 | 25.25 | 24.54 | 25.00 | 286,261 | +0.19(+0.77%) |
May 06, 2015 | 25.73 | 26.13 | 24.75 | 24.81 | 469,294 | -1.32(-5.05%) |
May 05, 2015 | 26.00 | 26.36 | 25.76 | 26.13 | 212,922 | +0.01(+0.04%) |
May 04, 2015 | 26.31 | 26.45 | 25.96 | 26.12 | 220,879 | -0.18(-0.68%) |