Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.04 | 24.86 | 23.70 | 24.10 | 56,830 | +0.17(+0.69%) |
Jul 30, 2015 | 24.00 | 24.09 | 23.60 | 23.93 | 38,231 | -0.10(-0.40%) |
Jul 29, 2015 | 24.46 | 24.77 | 23.99 | 24.03 | 33,261 | -0.61(-2.48%) |
Jul 28, 2015 | 24.55 | 25.10 | 24.39 | 24.64 | 29,739 | -0.17(-0.70%) |
Jul 27, 2015 | 24.89 | 24.89 | 24.33 | 24.82 | 52,379 | -0.02(-0.08%) |
Jul 24, 2015 | 25.26 | 25.26 | 24.82 | 24.84 | 20,544 | -0.56(-2.22%) |
Jul 23, 2015 | 26.12 | 26.26 | 25.16 | 25.40 | 72,321 | -0.62(-2.39%) |
Jul 22, 2015 | 25.62 | 26.40 | 25.62 | 26.02 | 19,358 | +0.17(+0.68%) |
Jul 21, 2015 | 25.69 | 26.34 | 25.00 | 25.84 | 97,159 | +0.25(+0.99%) |
Jul 20, 2015 | 27.02 | 27.06 | 25.50 | 25.59 | 56,894 | -1.51(-5.59%) |
Jul 17, 2015 | 26.65 | 27.18 | 26.36 | 27.11 | 52,948 | +0.62(+2.35%) |
Jul 16, 2015 | 25.98 | 26.85 | 25.77 | 26.49 | 53,426 | +0.49(+1.87%) |
Jul 15, 2015 | 26.48 | 26.57 | 25.85 | 26.00 | 33,356 | -0.69(-2.58%) |
Jul 14, 2015 | 26.53 | 26.86 | 26.26 | 26.69 | 27,742 | +0.21(+0.81%) |
Jul 13, 2015 | 26.52 | 27.05 | 26.23 | 26.48 | 65,220 | +0.22(+0.85%) |
Jul 10, 2015 | 26.15 | 26.40 | 26.11 | 26.25 | 18,877 | +0.35(+1.35%) |
Jul 09, 2015 | 26.36 | 26.50 | 25.79 | 25.90 | 39,317 | -0.08(-0.30%) |
Jul 08, 2015 | 26.19 | 26.22 | 25.82 | 25.98 | 27,587 | -0.32(-1.22%) |
Jul 07, 2015 | 25.18 | 26.45 | 24.89 | 26.30 | 59,783 | +1.00(+3.95%) |
Jul 06, 2015 | 25.35 | 25.61 | 25.13 | 25.30 | 27,100 | -0.24(-0.95%) |
Jul 02, 2015 | 25.64 | 25.54 | 25.54 | 25.54 | 38,728 | -0.14(-0.53%) |
Jul 01, 2015 | 25.30 | 25.72 | 24.93 | 25.68 | 39,991 | +0.72(+2.88%) |
Jun 30, 2015 | 24.78 | 25.12 | 24.55 | 24.96 | 30,341 | +0.25(+1.02%) |
Jun 29, 2015 | 24.90 | 25.27 | 24.51 | 24.71 | 38,058 | -0.56(-2.23%) |
Jun 26, 2015 | 24.40 | 25.27 | 24.40 | 25.27 | 110,096 | +0.85(+3.50%) |
Jun 25, 2015 | 24.60 | 24.93 | 24.33 | 24.42 | 24,933 | -0.23(-0.95%) |
Jun 24, 2015 | 24.61 | 24.86 | 24.42 | 24.65 | 25,479 | -0.09(-0.35%) |
Jun 23, 2015 | 24.39 | 24.95 | 24.22 | 24.74 | 22,805 | +0.20(+0.83%) |
Jun 22, 2015 | 24.40 | 25.16 | 24.33 | 24.53 | 37,798 | +0.11(+0.44%) |
Jun 19, 2015 | 24.30 | 24.62 | 24.13 | 24.43 | 52,470 | +0.26(+1.09%) |
Jun 18, 2015 | 24.12 | 24.50 | 24.00 | 24.16 | 29,841 | +0.16(+0.65%) |
Jun 17, 2015 | 24.32 | 24.55 | 23.88 | 24.01 | 18,854 | -0.23(-0.96%) |
Jun 16, 2015 | 24.30 | 24.38 | 24.08 | 24.24 | 23,334 | -0.07(-0.28%) |
Jun 15, 2015 | 24.82 | 24.82 | 24.24 | 24.31 | 40,121 | -0.79(-3.13%) |
Jun 12, 2015 | 24.88 | 25.21 | 24.56 | 25.10 | 33,108 | +0.20(+0.82%) |
Jun 11, 2015 | 24.80 | 24.94 | 24.56 | 24.89 | 15,897 | +0.07(+0.27%) |
Jun 10, 2015 | 24.75 | 25.28 | 24.49 | 24.83 | 33,777 | +0.55(+2.28%) |
Jun 09, 2015 | 24.59 | 24.59 | 24.15 | 24.27 | 29,126 | -0.25(-1.03%) |
Jun 08, 2015 | 24.38 | 24.69 | 24.27 | 24.52 | 15,874 | -0.02(-0.08%) |
Jun 05, 2015 | 24.15 | 24.56 | 23.98 | 24.54 | 50,175 | +0.21(+0.88%) |
Jun 04, 2015 | 24.33 | 24.43 | 23.97 | 24.33 | 31,152 | -0.17(-0.71%) |
Jun 03, 2015 | 24.17 | 24.58 | 23.98 | 24.50 | 22,373 | +0.31(+1.28%) |
Jun 02, 2015 | 23.98 | 24.54 | 23.98 | 24.19 | 38,275 | -0.04(-0.16%) |
Jun 01, 2015 | 24.24 | 24.83 | 23.98 | 24.23 | 24,558 | -0.02(-0.08%) |
May 29, 2015 | 24.37 | 24.50 | 23.93 | 24.25 | 29,711 | -0.14(-0.56%) |
May 28, 2015 | 24.26 | 24.53 | 24.00 | 24.39 | 17,795 | -0.08(-0.32%) |
May 27, 2015 | 24.00 | 24.50 | 23.98 | 24.47 | 31,602 | +0.28(+1.16%) |
May 26, 2015 | 24.15 | 24.41 | 23.83 | 24.18 | 27,862 | -0.01(-0.04%) |
May 22, 2015 | 24.65 | 24.19 | 24.19 | 24.19 | 20,188 | -0.63(-2.54%) |
May 21, 2015 | 24.99 | 25.09 | 24.37 | 24.83 | 23,459 | -0.30(-1.20%) |
May 20, 2015 | 25.31 | 25.47 | 25.06 | 25.13 | 20,597 | -0.18(-0.73%) |
May 19, 2015 | 25.36 | 25.48 | 25.16 | 25.31 | 34,664 | -0.04(-0.15%) |
May 18, 2015 | 24.76 | 25.62 | 24.76 | 25.35 | 116,093 | +0.63(+2.55%) |
May 15, 2015 | 24.81 | 25.63 | 24.61 | 24.72 | 53,045 | -0.02(-0.08%) |
May 14, 2015 | 23.92 | 24.84 | 23.92 | 24.74 | 74,335 | +0.87(+3.66%) |
May 13, 2015 | 23.59 | 24.16 | 23.30 | 23.86 | 57,528 | +0.51(+2.20%) |
May 12, 2015 | 23.79 | 24.02 | 23.18 | 23.35 | 20,717 | -0.42(-1.76%) |
May 11, 2015 | 23.70 | 24.34 | 23.56 | 23.77 | 22,923 | +0.30(+1.28%) |
May 08, 2015 | 23.41 | 23.70 | 23.15 | 23.47 | 85,652 | +0.09(+0.37%) |
May 07, 2015 | 23.33 | 23.51 | 23.24 | 23.38 | 14,287 | -0.07(-0.29%) |
May 06, 2015 | 23.68 | 23.72 | 23.18 | 23.45 | 37,884 | +0.02(+0.08%) |
May 05, 2015 | 23.61 | 23.83 | 23.22 | 23.43 | 56,745 | -0.35(-1.47%) |
May 04, 2015 | 24.00 | 24.35 | 23.65 | 23.78 | 26,311 | +0.07(+0.29%) |