Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.49 | 26.49 | 26.45 | 26.48 | 431,983 | +0.07(+0.28%) |
Jul 30, 2015 | 26.39 | 26.43 | 26.36 | 26.41 | 227,141 | -0.01(-0.03%) |
Jul 29, 2015 | 26.41 | 26.42 | 26.38 | 26.42 | 162,363 | -0.02(-0.09%) |
Jul 28, 2015 | 26.43 | 26.45 | 26.40 | 26.44 | 269,997 | -0.02(-0.06%) |
Jul 27, 2015 | 26.42 | 26.46 | 26.42 | 26.46 | 203,372 | +0.02(+0.09%) |
Jul 24, 2015 | 26.42 | 26.45 | 26.39 | 26.43 | 302,481 | +0.02(+0.06%) |
Jul 23, 2015 | 26.35 | 26.42 | 26.34 | 26.42 | 116,381 | +0.02(+0.09%) |
Jul 22, 2015 | 26.40 | 26.42 | 26.37 | 26.39 | 114,204 | +0.00(+0.00%) |
Jul 21, 2015 | 26.36 | 26.41 | 26.34 | 26.39 | 140,746 | +0.02(+0.06%) |
Jul 20, 2015 | 26.38 | 26.39 | 26.35 | 26.38 | 81,267 | -0.04(-0.15%) |
Jul 17, 2015 | 26.36 | 26.42 | 26.36 | 26.42 | 93,730 | -0.01(-0.03%) |
Jul 16, 2015 | 26.37 | 26.42 | 26.36 | 26.42 | 124,985 | +0.03(+0.12%) |
Jul 15, 2015 | 26.37 | 26.42 | 26.36 | 26.39 | 200,856 | +0.02(+0.06%) |
Jul 14, 2015 | 26.40 | 26.40 | 26.33 | 26.38 | 168,268 | +0.05(+0.21%) |
Jul 13, 2015 | 26.34 | 26.38 | 26.28 | 26.32 | 177,595 | -0.05(-0.21%) |
Jul 10, 2015 | 26.39 | 26.43 | 26.35 | 26.38 | 71,073 | -0.08(-0.29%) |
Jul 09, 2015 | 26.50 | 26.52 | 26.44 | 26.46 | 72,482 | -0.09(-0.32%) |
Jul 08, 2015 | 26.54 | 26.55 | 26.49 | 26.54 | 96,422 | +0.02(+0.09%) |
Jul 07, 2015 | 26.53 | 26.58 | 26.50 | 26.52 | 109,658 | +0.04(+0.15%) |
Jul 06, 2015 | 26.46 | 26.49 | 26.41 | 26.48 | 80,370 | +0.05(+0.18%) |
Jul 02, 2015 | 26.39 | 26.43 | 26.43 | 26.43 | 75,630 | +0.06(+0.24%) |
Jul 01, 2015 | 26.39 | 26.39 | 26.28 | 26.37 | 128,663 | -0.03(-0.10%) |
Jun 30, 2015 | 26.37 | 26.42 | 26.37 | 26.40 | 87,992 | -0.03(-0.10%) |
Jun 29, 2015 | 26.39 | 26.42 | 26.33 | 26.42 | 158,068 | +0.11(+0.41%) |
Jun 26, 2015 | 26.32 | 26.34 | 26.30 | 26.31 | 80,711 | -0.08(-0.29%) |
Jun 25, 2015 | 26.37 | 26.40 | 26.35 | 26.39 | 218,327 | +0.02(+0.06%) |
Jun 24, 2015 | 26.38 | 26.41 | 26.36 | 26.37 | 163,990 | +0.03(+0.12%) |
Jun 23, 2015 | 26.37 | 26.42 | 26.32 | 26.34 | 162,511 | -0.05(-0.21%) |
Jun 22, 2015 | 26.45 | 26.46 | 26.39 | 26.40 | 130,943 | -0.09(-0.35%) |
Jun 19, 2015 | 26.47 | 26.49 | 26.45 | 26.49 | 77,612 | +0.09(+0.34%) |
Jun 18, 2015 | 26.38 | 26.44 | 26.34 | 26.40 | 610,755 | -0.03(-0.10%) |
Jun 17, 2015 | 26.38 | 26.44 | 26.29 | 26.43 | 248,602 | +0.05(+0.19%) |
Jun 16, 2015 | 26.40 | 26.41 | 26.34 | 26.38 | 240,052 | -0.01(-0.04%) |
Jun 15, 2015 | 26.38 | 26.41 | 26.36 | 26.39 | 108,183 | +0.05(+0.20%) |
Jun 12, 2015 | 26.31 | 26.41 | 26.31 | 26.34 | 251,219 | -0.04(-0.15%) |
Jun 11, 2015 | 26.30 | 26.37 | 26.29 | 26.37 | 98,484 | +0.08(+0.30%) |
Jun 10, 2015 | 26.30 | 26.34 | 26.27 | 26.30 | 137,376 | -0.04(-0.15%) |
Jun 09, 2015 | 26.36 | 26.38 | 26.30 | 26.34 | 82,906 | -0.05(-0.18%) |
Jun 08, 2015 | 26.41 | 26.41 | 26.33 | 26.38 | 216,075 | +0.02(+0.06%) |
Jun 05, 2015 | 26.36 | 26.40 | 26.32 | 26.37 | 118,291 | -0.09(-0.35%) |
Jun 04, 2015 | 26.42 | 26.46 | 26.38 | 26.46 | 299,367 | +0.05(+0.18%) |
Jun 03, 2015 | 26.42 | 26.44 | 26.37 | 26.41 | 147,662 | -0.08(-0.29%) |
Jun 02, 2015 | 26.47 | 26.50 | 26.45 | 26.49 | 150,146 | -0.04(-0.15%) |
Jun 01, 2015 | 26.65 | 26.65 | 26.53 | 26.53 | 370,733 | -0.09(-0.32%) |
May 29, 2015 | 26.65 | 26.65 | 26.61 | 26.62 | 345,938 | -0.01(-0.02%) |
May 28, 2015 | 26.61 | 26.64 | 26.59 | 26.62 | 157,809 | +0.01(+0.03%) |
May 27, 2015 | 26.61 | 26.63 | 26.56 | 26.61 | 103,081 | +0.01(+0.03%) |
May 26, 2015 | 26.54 | 26.63 | 26.51 | 26.61 | 104,688 | +0.03(+0.12%) |
May 22, 2015 | 26.56 | 26.57 | 26.57 | 26.57 | 107,549 | -0.04(-0.15%) |
May 21, 2015 | 26.60 | 26.62 | 26.57 | 26.61 | 613,934 | +0.04(+0.15%) |
May 20, 2015 | 26.56 | 26.60 | 26.54 | 26.57 | 151,509 | +0.04(+0.15%) |
May 19, 2015 | 26.54 | 26.59 | 26.50 | 26.54 | 137,298 | -0.09(-0.32%) |
May 18, 2015 | 26.68 | 26.70 | 26.59 | 26.62 | 165,022 | -0.06(-0.23%) |
May 15, 2015 | 26.65 | 26.71 | 26.58 | 26.68 | 135,328 | +0.07(+0.26%) |
May 14, 2015 | 26.57 | 26.63 | 26.57 | 26.61 | 242,227 | +0.05(+0.20%) |
May 13, 2015 | 26.61 | 26.62 | 26.53 | 26.56 | 221,319 | +0.00(+0.00%) |
May 12, 2015 | 26.55 | 26.58 | 26.47 | 26.56 | 532,531 | +0.02(+0.09%) |
May 11, 2015 | 26.67 | 26.67 | 26.50 | 26.54 | 414,864 | -0.17(-0.64%) |
May 08, 2015 | 26.68 | 26.77 | 26.67 | 26.71 | 1,353,010 | +0.11(+0.41%) |
May 07, 2015 | 26.57 | 26.61 | 26.51 | 26.60 | 627,371 | +0.08(+0.29%) |
May 06, 2015 | 26.59 | 26.61 | 26.49 | 26.52 | 1,079,432 | -0.12(-0.44%) |
May 05, 2015 | 26.65 | 26.65 | 26.56 | 26.64 | 205,673 | +0.02(+0.06%) |
May 04, 2015 | 26.66 | 26.69 | 26.61 | 26.62 | 99,194 | -0.02(-0.09%) |