Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.99 | 25.30 | 24.97 | 25.07 | 125,233 | +0.08(+0.31%) |
Jul 30, 2015 | 24.82 | 25.01 | 24.65 | 24.99 | 62,011 | +0.12(+0.47%) |
Jul 29, 2015 | 24.36 | 24.94 | 24.28 | 24.87 | 628,929 | +0.53(+2.18%) |
Jul 28, 2015 | 23.99 | 24.35 | 23.70 | 24.34 | 306,275 | +0.52(+2.18%) |
Jul 27, 2015 | 23.97 | 24.01 | 23.75 | 23.82 | 282,929 | -0.36(-1.49%) |
Jul 24, 2015 | 24.64 | 24.66 | 24.10 | 24.18 | 334,743 | -0.44(-1.78%) |
Jul 23, 2015 | 25.05 | 25.12 | 24.59 | 24.62 | 203,533 | -0.38(-1.53%) |
Jul 22, 2015 | 24.68 | 25.01 | 24.68 | 25.01 | 466,523 | +0.19(+0.77%) |
Jul 21, 2015 | 25.16 | 25.30 | 24.81 | 24.81 | 192,138 | -0.45(-1.76%) |
Jul 20, 2015 | 25.19 | 25.32 | 25.12 | 25.26 | 337,659 | +0.04(+0.16%) |
Jul 17, 2015 | 25.55 | 25.55 | 25.13 | 25.22 | 521,486 | -0.39(-1.54%) |
Jul 16, 2015 | 25.73 | 25.74 | 25.50 | 25.61 | 2,233,420 | +0.18(+0.70%) |
Jul 15, 2015 | 25.67 | 25.77 | 25.39 | 25.43 | 261,858 | -0.29(-1.13%) |
Jul 14, 2015 | 25.51 | 25.82 | 25.51 | 25.72 | 287,156 | +0.22(+0.87%) |
Jul 13, 2015 | 25.40 | 25.58 | 25.36 | 25.50 | 256,180 | +0.43(+1.70%) |
Jul 10, 2015 | 25.11 | 25.14 | 24.92 | 25.08 | 319,458 | +0.51(+2.06%) |
Jul 09, 2015 | 24.77 | 25.06 | 24.54 | 24.57 | 298,862 | +0.04(+0.18%) |
Jul 08, 2015 | 24.82 | 24.96 | 24.33 | 24.52 | 321,045 | -0.71(-2.80%) |
Jul 07, 2015 | 25.08 | 25.25 | 24.35 | 25.23 | 459,424 | +0.21(+0.83%) |
Jul 06, 2015 | 24.71 | 25.27 | 24.71 | 25.02 | 368,177 | -0.11(-0.44%) |
Jul 02, 2015 | 25.37 | 25.14 | 25.14 | 25.14 | 494,950 | -0.11(-0.44%) |
Jul 01, 2015 | 25.48 | 25.49 | 25.05 | 25.25 | 2,913,665 | +0.17(+0.66%) |
Jun 30, 2015 | 25.35 | 25.36 | 24.94 | 25.08 | 837,585 | +0.11(+0.43%) |
Jun 29, 2015 | 25.59 | 25.93 | 24.96 | 24.97 | 777,920 | -1.09(-4.18%) |
Jun 26, 2015 | 26.07 | 26.16 | 25.91 | 26.06 | 433,579 | +0.08(+0.32%) |
Jun 25, 2015 | 26.26 | 26.26 | 25.91 | 25.98 | 196,691 | -0.15(-0.57%) |
Jun 24, 2015 | 26.62 | 26.65 | 26.11 | 26.13 | 381,234 | -0.53(-1.97%) |
Jun 23, 2015 | 26.66 | 26.73 | 26.55 | 26.65 | 257,295 | +0.04(+0.17%) |
Jun 22, 2015 | 26.64 | 26.68 | 26.48 | 26.61 | 446,008 | +0.11(+0.43%) |
Jun 19, 2015 | 26.47 | 26.57 | 26.34 | 26.49 | 512,646 | +0.00(+0.01%) |
Jun 18, 2015 | 26.24 | 26.64 | 26.18 | 26.49 | 363,218 | +0.44(+1.69%) |
Jun 17, 2015 | 26.19 | 26.31 | 25.88 | 26.05 | 410,830 | -0.02(-0.06%) |
Jun 16, 2015 | 25.67 | 26.16 | 25.64 | 26.07 | 1,743,828 | +0.33(+1.30%) |
Jun 15, 2015 | 25.68 | 25.82 | 25.33 | 25.73 | 490,104 | -0.29(-1.10%) |
Jun 12, 2015 | 26.11 | 26.15 | 25.94 | 26.02 | 360,229 | -0.30(-1.12%) |
Jun 11, 2015 | 26.11 | 26.32 | 26.04 | 26.32 | 239,452 | +0.35(+1.36%) |
Jun 10, 2015 | 25.68 | 26.10 | 25.66 | 25.96 | 324,715 | +0.54(+2.12%) |
Jun 09, 2015 | 25.55 | 25.58 | 25.20 | 25.43 | 367,199 | -0.10(-0.39%) |
Jun 08, 2015 | 25.78 | 25.89 | 25.51 | 25.52 | 249,062 | -0.33(-1.27%) |
Jun 05, 2015 | 25.64 | 25.90 | 25.34 | 25.85 | 336,098 | +0.12(+0.47%) |
Jun 04, 2015 | 25.97 | 26.03 | 25.65 | 25.73 | 509,805 | -0.43(-1.65%) |
Jun 03, 2015 | 26.04 | 26.37 | 25.89 | 26.16 | 487,034 | +0.24(+0.91%) |
Jun 02, 2015 | 25.70 | 26.07 | 25.61 | 25.93 | 435,568 | +0.00(+0.00%) |
Jun 01, 2015 | 25.94 | 26.07 | 25.56 | 25.93 | 2,342,727 | +0.18(+0.69%) |
May 29, 2015 | 26.11 | 26.11 | 25.64 | 25.75 | 570,421 | -0.39(-1.50%) |
May 28, 2015 | 26.20 | 26.24 | 25.92 | 26.14 | 165,806 | -0.14(-0.54%) |
May 27, 2015 | 25.90 | 26.28 | 25.75 | 26.28 | 637,159 | +0.52(+2.00%) |
May 26, 2015 | 26.22 | 26.22 | 25.68 | 25.77 | 421,056 | -0.57(-2.15%) |
May 22, 2015 | 26.29 | 26.34 | 26.34 | 26.34 | 212,121 | -0.08(-0.29%) |
May 21, 2015 | 26.32 | 26.50 | 26.20 | 26.41 | 121,380 | +0.06(+0.22%) |
May 20, 2015 | 26.37 | 26.53 | 26.21 | 26.35 | 198,058 | +0.01(+0.05%) |
May 19, 2015 | 26.47 | 26.48 | 26.25 | 26.34 | 277,549 | -0.09(-0.35%) |
May 18, 2015 | 25.97 | 26.48 | 25.88 | 26.43 | 333,687 | +0.43(+1.66%) |
May 15, 2015 | 26.04 | 26.08 | 25.84 | 26.00 | 565,236 | -0.05(-0.21%) |
May 14, 2015 | 25.81 | 26.06 | 25.62 | 26.06 | 297,809 | +0.56(+2.21%) |
May 13, 2015 | 25.58 | 25.71 | 25.38 | 25.49 | 227,485 | +0.06(+0.25%) |
May 12, 2015 | 25.32 | 25.53 | 24.91 | 25.43 | 446,269 | -0.14(-0.54%) |
May 11, 2015 | 25.46 | 25.73 | 25.35 | 25.57 | 422,810 | +0.01(+0.03%) |
May 08, 2015 | 25.53 | 25.75 | 25.37 | 25.56 | 394,477 | +0.43(+1.72%) |
May 07, 2015 | 24.95 | 25.24 | 24.79 | 25.13 | 603,189 | +0.18(+0.74%) |
May 06, 2015 | 25.09 | 25.18 | 24.68 | 24.94 | 538,119 | +0.03(+0.13%) |
May 05, 2015 | 25.55 | 25.64 | 24.85 | 24.91 | 839,784 | -0.68(-2.65%) |
May 04, 2015 | 25.50 | 25.76 | 25.44 | 25.59 | 350,327 | +0.19(+0.75%) |