Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.66 | 24.66 | 24.57 | 24.57 | 333 | +0.07(+0.27%) |
Jul 30, 2015 | 24.44 | 24.51 | 24.44 | 24.51 | 856 | +0.08(+0.34%) |
Jul 29, 2015 | 24.31 | 24.43 | 24.25 | 24.43 | 4,975 | +0.16(+0.66%) |
Jul 28, 2015 | 24.29 | 24.29 | 24.27 | 24.27 | 870 | +0.29(+1.19%) |
Jul 27, 2015 | 24.02 | 24.02 | 23.98 | 23.98 | 2,339 | -0.32(-1.32%) |
Jul 24, 2015 | 24.38 | 24.38 | 24.30 | 24.30 | 1,316 | -0.44(-1.77%) |
Jul 23, 2015 | 24.74 | 24.74 | 24.74 | 24.74 | 1,426 | +0.13(+0.53%) |
Jul 21, 2015 | 24.75 | 24.61 | 24.61 | 24.61 | 3 | -0.16(-0.64%) |
Jul 20, 2015 | 24.80 | 24.80 | 24.71 | 24.77 | 1,260 | -0.10(-0.40%) |
Jul 17, 2015 | 24.87 | 24.87 | 24.87 | 24.87 | 214 | +0.00(+0.01%) |
Jul 16, 2015 | 24.87 | 24.87 | 24.87 | 24.87 | 214 | +0.08(+0.31%) |
Jul 15, 2015 | 24.81 | 24.81 | 24.79 | 24.79 | 753 | -0.14(-0.58%) |
Jul 14, 2015 | 24.93 | 24.93 | 24.93 | 24.93 | 255 | +0.11(+0.44%) |
Jul 13, 2015 | 24.73 | 24.83 | 24.72 | 24.82 | 12,307 | +0.28(+1.13%) |
Jul 10, 2015 | 24.51 | 24.55 | 24.45 | 24.55 | 3,280 | +0.22(+0.92%) |
Jul 09, 2015 | 24.21 | 24.32 | 24.21 | 24.32 | 11,300 | +0.13(+0.54%) |
Jul 08, 2015 | 24.49 | 24.49 | 24.19 | 24.19 | 1,375 | -0.42(-1.70%) |
Jul 07, 2015 | 24.29 | 24.61 | 24.29 | 24.61 | 6,929 | +0.22(+0.92%) |
Jul 06, 2015 | 24.38 | 24.39 | 24.36 | 24.39 | 8,819 | -0.16(-0.67%) |
Jul 02, 2015 | 24.71 | 24.55 | 24.55 | 24.55 | 2,471 | -0.10(-0.39%) |
Jul 01, 2015 | 24.73 | 24.73 | 24.65 | 24.65 | 6,191 | +0.20(+0.80%) |
Jun 30, 2015 | 24.45 | 24.45 | 24.45 | 24.45 | 808 | +0.07(+0.27%) |
Jun 29, 2015 | 24.66 | 24.77 | 24.39 | 24.39 | 1,760 | -0.50(-2.02%) |
Jun 26, 2015 | 24.89 | 24.89 | 24.89 | 24.89 | 111 | -0.03(-0.11%) |
Jun 25, 2015 | 25.03 | 25.04 | 24.92 | 24.92 | 15,722 | -0.13(-0.52%) |
Jun 24, 2015 | 25.08 | 25.08 | 24.99 | 25.05 | 1,775 | -0.19(-0.75%) |
Jun 23, 2015 | 25.26 | 25.26 | 25.24 | 25.24 | 3,877 | -0.05(-0.21%) |
Jun 22, 2015 | 25.29 | 25.29 | 25.29 | 25.29 | 113 | +0.64(+2.60%) |
Jun 16, 2015 | 24.65 | 24.65 | 24.65 | 24.65 | 322 | -0.17(-0.67%) |
Jun 15, 2015 | 24.65 | 24.82 | 24.64 | 24.82 | 1,246 | -0.19(-0.74%) |
Jun 11, 2015 | 24.91 | 25.00 | 25.00 | 25.00 | 1,397 | +0.08(+0.32%) |
Jun 10, 2015 | 24.92 | 24.92 | 24.92 | 24.92 | 466 | +0.34(+1.38%) |
Jun 09, 2015 | 24.58 | 24.58 | 24.58 | 24.58 | 214 | -0.25(-1.02%) |
Jun 05, 2015 | 24.84 | 24.84 | 24.84 | 24.84 | 91 | +0.04(+0.16%) |
Jun 04, 2015 | 24.88 | 24.88 | 24.76 | 24.80 | 743 | -0.23(-0.93%) |
Jun 03, 2015 | 24.92 | 25.05 | 24.92 | 25.03 | 2,204 | +0.12(+0.48%) |
Jun 02, 2015 | 24.91 | 24.91 | 24.91 | 24.91 | 537 | -0.04(-0.15%) |
Jun 01, 2015 | 24.86 | 24.95 | 24.86 | 24.95 | 480 | -0.03(-0.11%) |
May 28, 2015 | 24.98 | 24.98 | 24.98 | 24.98 | 32 | +0.04(+0.15%) |
May 27, 2015 | 24.93 | 24.94 | 24.93 | 24.94 | 859 | +0.18(+0.72%) |
May 26, 2015 | 24.79 | 24.79 | 24.76 | 24.76 | 416 | -0.42(-1.66%) |
May 21, 2015 | 25.15 | 25.18 | 25.18 | 25.18 | 1,182 | +0.07(+0.30%) |
May 19, 2015 | 25.11 | 25.11 | 25.11 | 25.11 | 35 | +0.00(+0.00%) |
May 18, 2015 | 25.12 | 25.12 | 25.11 | 25.11 | 493 | +0.12(+0.48%) |
May 15, 2015 | 24.98 | 24.88 | 24.88 | 24.98 | 300 | +0.11(+0.42%) |
May 14, 2015 | 25.08 | 25.08 | 24.84 | 24.88 | 2,751 | +0.16(+0.64%) |
May 13, 2015 | 24.79 | 24.79 | 24.72 | 24.72 | 456 | +0.09(+0.37%) |
May 12, 2015 | 24.66 | 24.66 | 24.63 | 24.63 | 603 | -0.27(-1.08%) |
May 08, 2015 | 24.84 | 24.90 | 24.90 | 24.90 | 537 | +0.32(+1.29%) |
May 06, 2015 | 24.56 | 24.58 | 24.58 | 24.58 | 752 | -0.18(-0.71%) |
May 05, 2015 | 24.76 | 24.76 | 24.76 | 24.76 | 988 | -0.18(-0.74%) |
May 04, 2015 | 24.95 | 24.95 | 24.95 | 24.95 | 322 | +0.17(+0.67%) |
May 01, 2015 | 24.79 | 24.79 | 24.78 | 24.78 | 905 | -0.13(-0.52%) |
Apr 28, 2015 | 24.91 | 24.91 | 24.91 | 24.91 | 429 | -0.20(-0.78%) |
Apr 24, 2015 | 25.21 | 25.11 | 25.11 | 25.11 | 644 | +0.03(+0.12%) |
Apr 21, 2015 | 25.03 | 25.08 | 25.08 | 25.08 | 1,826 | +0.00(+0.02%) |
Apr 20, 2015 | 25.07 | 25.07 | 25.07 | 25.07 | 883 | +0.23(+0.94%) |
Apr 17, 2015 | 24.84 | 24.84 | 24.84 | 24.84 | 881 | -0.35(-1.38%) |
Apr 16, 2015 | 25.20 | 25.20 | 25.18 | 25.18 | 807 | -0.11(-0.43%) |
Apr 15, 2015 | 25.18 | 25.29 | 25.18 | 25.29 | 1,001 | +0.22(+0.89%) |
Apr 14, 2015 | 25.07 | 25.07 | 25.07 | 25.07 | 285 | -0.10(-0.41%) |
Apr 13, 2015 | 25.17 | 25.17 | 25.17 | 25.17 | 918 | +0.27(+1.08%) |
Apr 09, 2015 | 24.90 | 24.90 | 24.90 | 24.90 | 23 | -0.13(-0.50%) |
Apr 08, 2015 | 24.73 | 25.03 | 24.73 | 25.03 | 533 | +0.16(+0.65%) |
Apr 07, 2015 | 24.98 | 24.98 | 24.86 | 24.86 | 322 | -0.18(-0.71%) |
Apr 06, 2015 | 24.79 | 25.04 | 24.71 | 25.04 | 929 | +0.27(+1.09%) |
Apr 01, 2015 | 24.77 | 24.77 | 24.77 | 24.77 | 1,074 | -0.07(-0.30%) |
Mar 31, 2015 | 24.84 | 24.84 | 24.84 | 24.84 | 882 | -0.18(-0.71%) |
Mar 30, 2015 | 24.71 | 25.03 | 24.71 | 25.02 | 2,176 | +0.35(+1.44%) |
Mar 27, 2015 | 24.67 | 24.56 | 24.63 | 24.67 | 1,214 | +0.11(+0.44%) |
Mar 26, 2015 | 24.59 | 24.59 | 24.48 | 24.56 | 2,125 | -0.17(-0.70%) |
Mar 25, 2015 | 24.73 | 24.73 | 24.73 | 24.73 | 752 | -0.56(-2.21%) |
Mar 20, 2015 | 25.00 | 25.29 | 25.29 | 25.29 | 226 | +0.17(+0.67%) |
Mar 18, 2015 | 25.12 | 25.12 | 25.12 | 25.12 | 2 | +0.32(+1.30%) |
Mar 16, 2015 | 24.71 | 24.80 | 24.80 | 24.80 | 93 | +0.45(+1.83%) |
Mar 13, 2015 | 24.36 | 24.36 | 24.36 | 24.36 | 220 | -0.18(-0.74%) |
Mar 12, 2015 | 24.54 | 24.54 | 24.44 | 24.54 | 785 | +0.30(+1.23%) |
Mar 11, 2015 | 24.24 | 24.24 | 24.24 | 24.24 | 557 | -0.32(-1.29%) |
Mar 09, 2015 | 24.56 | 24.56 | 24.56 | 24.56 | 429 | -0.13(-0.53%) |
Mar 06, 2015 | 24.69 | 24.69 | 24.69 | 24.69 | 117 | -0.13(-0.52%) |
Mar 05, 2015 | 24.81 | 24.82 | 24.81 | 24.82 | 448 | +0.08(+0.33%) |
Mar 04, 2015 | 24.73 | 24.73 | 24.73 | 24.73 | 107 | -0.17(-0.70%) |
Mar 03, 2015 | 24.88 | 24.91 | 24.88 | 24.91 | 2,501 | -0.04(-0.15%) |
Feb 27, 2015 | 24.98 | 24.95 | 24.95 | 24.95 | 537 | -0.02(-0.08%) |
Feb 26, 2015 | 24.97 | 24.97 | 24.97 | 24.97 | 271 | -0.05(-0.20%) |
Feb 25, 2015 | 25.07 | 25.07 | 25.00 | 25.02 | 1,416 | +0.02(+0.09%) |
Feb 24, 2015 | 25.03 | 25.04 | 24.99 | 24.99 | 1,545 | +0.05(+0.19%) |
Feb 23, 2015 | 24.95 | 24.95 | 24.95 | 24.95 | 1,140 | +0.08(+0.34%) |
Feb 20, 2015 | 24.86 | 24.86 | 24.86 | 24.86 | 862 | +0.07(+0.26%) |
Feb 17, 2015 | 24.78 | 24.80 | 24.80 | 24.80 | 1,074 | +0.04(+0.17%) |
Feb 13, 2015 | 24.76 | 24.76 | 24.76 | 24.76 | 429 | +0.15(+0.59%) |
Feb 12, 2015 | 24.67 | 24.67 | 24.61 | 24.61 | 660 | +0.24(+0.98%) |
Feb 11, 2015 | 24.47 | 24.47 | 24.37 | 24.37 | 429 | -0.11(-0.44%) |
Feb 06, 2015 | 24.48 | 24.48 | 24.48 | 24.48 | 37 | +0.15(+0.63%) |
Feb 05, 2015 | 24.32 | 24.32 | 24.32 | 24.32 | 255 | +0.29(+1.20%) |
Feb 04, 2015 | 24.04 | 24.04 | 24.04 | 24.04 | 214 | +0.23(+0.96%) |
Jan 28, 2015 | 23.92 | 23.81 | 23.81 | 23.81 | 1,504 | -0.35(-1.45%) |
Jan 23, 2015 | 24.18 | 24.16 | 24.16 | 24.16 | 429 | +0.01(+0.05%) |
Jan 22, 2015 | 24.15 | 24.15 | 24.15 | 24.15 | 2,874 | +0.41(+1.75%) |
Jan 21, 2015 | 23.75 | 23.75 | 23.72 | 23.73 | 1,109 | +0.24(+1.04%) |
Jan 16, 2015 | 23.49 | 23.49 | 23.49 | 23.49 | 7 | +0.07(+0.32%) |
Jan 15, 2015 | 23.49 | 23.49 | 23.41 | 23.41 | 1,272 | -0.60(-2.48%) |