Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.66 | 27.75 | 26.65 | 27.37 | 1,380,469 | +1.86(+7.30%) |
Jul 30, 2015 | 25.35 | 25.55 | 25.32 | 25.51 | 383,911 | +0.18(+0.70%) |
Jul 29, 2015 | 25.08 | 25.34 | 25.02 | 25.33 | 484,081 | +0.22(+0.87%) |
Jul 28, 2015 | 25.15 | 25.16 | 24.90 | 25.12 | 509,478 | +0.01(+0.03%) |
Jul 27, 2015 | 25.08 | 25.18 | 25.01 | 25.11 | 1,223,049 | +0.05(+0.19%) |
Jul 24, 2015 | 25.34 | 25.34 | 24.99 | 25.06 | 395,722 | -0.28(-1.11%) |
Jul 23, 2015 | 25.46 | 25.49 | 25.31 | 25.34 | 373,451 | -0.10(-0.41%) |
Jul 22, 2015 | 25.37 | 25.45 | 25.35 | 25.45 | 276,740 | +0.06(+0.22%) |
Jul 21, 2015 | 25.50 | 25.55 | 25.33 | 25.39 | 672,085 | -0.56(-2.17%) |
Jul 20, 2015 | 25.98 | 26.02 | 25.83 | 25.95 | 262,036 | +0.06(+0.22%) |
Jul 17, 2015 | 25.88 | 25.94 | 25.80 | 25.90 | 218,899 | +0.02(+0.06%) |
Jul 16, 2015 | 25.92 | 26.02 | 25.83 | 25.88 | 472,871 | -0.10(-0.40%) |
Jul 15, 2015 | 26.00 | 26.09 | 25.94 | 25.99 | 556,200 | +0.15(+0.56%) |
Jul 14, 2015 | 25.62 | 25.91 | 25.62 | 25.84 | 969,447 | +0.28(+1.10%) |
Jul 13, 2015 | 25.58 | 25.70 | 25.48 | 25.56 | 2,327,875 | +0.02(+0.09%) |
Jul 10, 2015 | 25.66 | 25.68 | 25.42 | 25.53 | 525,591 | +0.31(+1.21%) |
Jul 09, 2015 | 25.44 | 25.45 | 25.22 | 25.23 | 521,097 | +0.21(+0.84%) |
Jul 08, 2015 | 25.49 | 25.49 | 24.97 | 25.02 | 728,916 | -0.97(-3.72%) |
Jul 07, 2015 | 25.91 | 25.99 | 25.65 | 25.99 | 488,543 | -0.16(-0.62%) |
Jul 06, 2015 | 26.13 | 26.26 | 26.09 | 26.15 | 498,637 | -0.17(-0.64%) |
Jul 02, 2015 | 26.30 | 26.32 | 26.32 | 26.32 | 651,472 | +0.62(+2.42%) |
Jul 01, 2015 | 25.85 | 25.87 | 25.64 | 25.70 | 513,571 | -0.42(-1.60%) |
Jun 30, 2015 | 25.79 | 26.30 | 26.08 | 26.11 | 588,038 | +0.32(+1.25%) |
Jun 29, 2015 | 26.04 | 26.07 | 25.79 | 25.79 | 515,698 | -0.71(-2.68%) |
Jun 26, 2015 | 26.49 | 26.60 | 26.44 | 26.50 | 423,031 | +0.10(+0.37%) |
Jun 25, 2015 | 26.61 | 26.61 | 26.36 | 26.41 | 388,316 | +0.14(+0.52%) |
Jun 24, 2015 | 26.23 | 26.35 | 26.22 | 26.27 | 923,472 | -0.74(-2.75%) |
Jun 23, 2015 | 26.99 | 27.07 | 26.98 | 27.01 | 663,117 | +0.31(+1.15%) |
Jun 22, 2015 | 26.78 | 26.85 | 26.65 | 26.70 | 705,387 | +0.52(+2.00%) |
Jun 19, 2015 | 26.27 | 26.31 | 26.18 | 26.18 | 653,864 | -0.04(-0.15%) |
Jun 18, 2015 | 26.13 | 26.30 | 26.10 | 26.22 | 1,286,238 | -0.06(-0.25%) |
Jun 17, 2015 | 26.28 | 26.34 | 26.10 | 26.28 | 1,432,544 | -0.09(-0.34%) |
Jun 16, 2015 | 26.29 | 26.40 | 26.23 | 26.37 | 747,526 | -0.16(-0.61%) |
Jun 15, 2015 | 26.60 | 26.61 | 26.46 | 26.53 | 924,836 | -0.19(-0.72%) |
Jun 12, 2015 | 26.75 | 26.84 | 26.67 | 26.73 | 1,172,809 | -0.56(-2.07%) |
Jun 11, 2015 | 27.32 | 27.39 | 27.23 | 27.29 | 449,706 | -0.03(-0.12%) |
Jun 10, 2015 | 27.19 | 27.39 | 27.19 | 27.32 | 291,192 | +0.40(+1.47%) |
Jun 09, 2015 | 26.92 | 27.00 | 26.83 | 26.93 | 467,164 | -0.22(-0.80%) |
Jun 08, 2015 | 27.20 | 27.22 | 27.14 | 27.15 | 348,758 | -0.12(-0.44%) |
Jun 05, 2015 | 27.22 | 27.33 | 27.12 | 27.27 | 301,121 | -0.16(-0.59%) |
Jun 04, 2015 | 27.53 | 27.60 | 27.40 | 27.43 | 411,198 | -0.38(-1.36%) |
Jun 03, 2015 | 27.75 | 27.90 | 27.75 | 27.81 | 637,818 | +0.48(+1.77%) |
Jun 02, 2015 | 27.16 | 27.45 | 27.15 | 27.32 | 676,696 | -0.30(-1.08%) |
Jun 01, 2015 | 27.68 | 27.68 | 27.45 | 27.62 | 325,566 | +0.04(+0.15%) |
May 29, 2015 | 27.65 | 27.71 | 27.53 | 27.58 | 417,313 | -0.30(-1.07%) |
May 28, 2015 | 27.67 | 27.91 | 27.62 | 27.88 | 771,581 | +0.20(+0.73%) |
May 27, 2015 | 27.65 | 27.71 | 27.58 | 27.68 | 658,704 | +0.29(+1.06%) |
May 26, 2015 | 27.62 | 27.62 | 27.26 | 27.39 | 936,246 | -0.11(-0.41%) |
May 22, 2015 | 27.35 | 27.50 | 27.50 | 27.50 | 1,277,511 | -0.02(-0.06%) |
May 21, 2015 | 27.53 | 27.71 | 27.33 | 27.52 | 3,394,975 | -0.41(-1.47%) |
May 20, 2015 | 27.98 | 27.98 | 27.78 | 27.93 | 1,033,314 | -0.17(-0.60%) |
May 19, 2015 | 28.04 | 28.21 | 27.99 | 28.10 | 934,088 | -0.27(-0.97%) |
May 18, 2015 | 28.53 | 28.53 | 28.34 | 28.37 | 941,130 | +0.16(+0.57%) |
May 15, 2015 | 28.10 | 28.28 | 28.10 | 28.21 | 671,364 | -0.06(-0.23%) |
May 14, 2015 | 28.17 | 28.32 | 28.17 | 28.28 | 1,166,529 | +0.26(+0.92%) |
May 13, 2015 | 28.22 | 28.30 | 28.00 | 28.02 | 1,241,303 | +0.10(+0.35%) |
May 12, 2015 | 27.81 | 27.94 | 27.74 | 27.92 | 812,177 | -0.23(-0.83%) |
May 11, 2015 | 28.38 | 28.38 | 28.09 | 28.15 | 1,111,853 | -0.35(-1.24%) |
May 08, 2015 | 28.14 | 28.51 | 28.13 | 28.51 | 1,330,282 | +0.94(+3.39%) |
May 07, 2015 | 27.43 | 27.58 | 27.39 | 27.57 | 695,417 | +0.31(+1.15%) |
May 06, 2015 | 27.24 | 27.40 | 27.08 | 27.26 | 844,963 | +0.06(+0.21%) |
May 05, 2015 | 27.61 | 27.61 | 27.18 | 27.20 | 697,015 | -0.39(-1.43%) |
May 04, 2015 | 27.55 | 27.69 | 27.54 | 27.60 | 523,319 | +0.02(+0.06%) |