Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.08 | 26.08 | 25.60 | 25.64 | 223,078 | -0.33(-1.27%) |
Jul 30, 2015 | 26.08 | 26.16 | 25.91 | 25.97 | 245,853 | -0.15(-0.57%) |
Jul 29, 2015 | 26.01 | 26.21 | 25.96 | 26.12 | 211,259 | +0.13(+0.50%) |
Jul 28, 2015 | 25.88 | 26.12 | 25.74 | 25.99 | 186,491 | +0.28(+1.09%) |
Jul 27, 2015 | 25.95 | 26.00 | 25.70 | 25.71 | 481,550 | -0.53(-2.02%) |
Jul 24, 2015 | 26.33 | 26.34 | 26.11 | 26.24 | 220,174 | -0.24(-0.91%) |
Jul 23, 2015 | 26.85 | 26.85 | 26.44 | 26.48 | 360,401 | -0.29(-1.08%) |
Jul 22, 2015 | 26.86 | 26.99 | 26.76 | 26.77 | 243,342 | -0.33(-1.22%) |
Jul 21, 2015 | 27.08 | 27.29 | 27.04 | 27.10 | 230,642 | +0.08(+0.30%) |
Jul 20, 2015 | 27.16 | 27.27 | 27.02 | 27.02 | 156,320 | -0.47(-1.71%) |
Jul 17, 2015 | 27.56 | 27.57 | 27.37 | 27.49 | 133,895 | -0.15(-0.54%) |
Jul 16, 2015 | 27.89 | 27.91 | 27.62 | 27.64 | 139,282 | -0.13(-0.47%) |
Jul 15, 2015 | 27.85 | 27.93 | 27.72 | 27.77 | 176,181 | -0.27(-0.96%) |
Jul 14, 2015 | 28.05 | 28.15 | 27.96 | 28.04 | 103,088 | -0.09(-0.32%) |
Jul 13, 2015 | 28.34 | 28.34 | 27.88 | 28.13 | 1,376,562 | +0.06(+0.21%) |
Jul 10, 2015 | 28.07 | 28.22 | 27.93 | 28.07 | 530,291 | +0.13(+0.47%) |
Jul 09, 2015 | 27.95 | 28.06 | 27.83 | 27.94 | 220,314 | +0.36(+1.31%) |
Jul 08, 2015 | 27.68 | 27.81 | 27.47 | 27.58 | 708,502 | -0.11(-0.40%) |
Jul 07, 2015 | 27.66 | 27.73 | 27.19 | 27.69 | 305,998 | -0.31(-1.11%) |
Jul 06, 2015 | 28.11 | 28.23 | 27.95 | 28.00 | 199,089 | -0.85(-2.95%) |
Jul 02, 2015 | 28.85 | 28.85 | 28.85 | 0 | +0.04(+0.14%) | |
Jul 01, 2015 | 28.92 | 28.95 | 28.67 | 28.81 | 642,299 | -0.25(-0.86%) |
Jun 30, 2015 | 28.49 | 29.17 | 28.45 | 29.06 | 978,916 | +0.58(+2.04%) |
Jun 29, 2015 | 28.59 | 28.63 | 28.48 | 28.48 | 261,370 | -0.16(-0.56%) |
Jun 26, 2015 | 28.58 | 28.71 | 28.50 | 28.64 | 161,532 | +0.10(+0.35%) |
Jun 25, 2015 | 28.43 | 28.59 | 28.41 | 28.54 | 124,234 | +0.11(+0.39%) |
Jun 24, 2015 | 28.50 | 28.63 | 28.40 | 28.43 | 193,112 | -0.10(-0.35%) |
Jun 23, 2015 | 28.31 | 28.56 | 28.30 | 28.53 | 160,501 | +0.22(+0.78%) |
Jun 22, 2015 | 28.11 | 28.32 | 28.04 | 28.31 | 165,055 | +0.06(+0.21%) |
Jun 19, 2015 | 28.24 | 28.29 | 28.11 | 28.25 | 2,208,052 | -0.22(-0.77%) |
Jun 18, 2015 | 28.61 | 28.63 | 28.46 | 28.47 | 255,958 | -0.03(-0.11%) |
Jun 17, 2015 | 28.70 | 28.76 | 28.26 | 28.50 | 344,041 | +0.05(+0.18%) |
Jun 16, 2015 | 28.38 | 28.46 | 28.23 | 28.45 | 174,496 | +0.06(+0.21%) |
Jun 15, 2015 | 28.33 | 28.38 | 28.29 | 28.39 | 224,743 | -0.07(-0.25%) |
Jun 12, 2015 | 28.63 | 28.70 | 28.46 | 28.46 | 400,642 | -0.27(-0.94%) |
Jun 11, 2015 | 28.97 | 28.97 | 28.71 | 28.73 | 728,020 | -0.40(-1.37%) |
Jun 10, 2015 | 29.30 | 29.38 | 29.05 | 29.13 | 566,130 | +0.24(+0.83%) |
Jun 09, 2015 | 28.89 | 29.01 | 28.89 | 28.89 | 885,861 | +0.39(+1.37%) |
Jun 08, 2015 | 28.43 | 28.52 | 28.41 | 28.50 | 165,740 | +0.12(+0.42%) |
Jun 05, 2015 | 28.02 | 28.41 | 28.02 | 28.38 | 264,344 | +0.05(+0.18%) |
Jun 04, 2015 | 28.46 | 28.48 | 28.25 | 28.33 | 162,702 | -0.27(-0.94%) |
Jun 03, 2015 | 28.80 | 28.87 | 28.55 | 28.60 | 172,874 | -0.35(-1.21%) |
Jun 02, 2015 | 28.79 | 28.98 | 28.68 | 28.95 | 681,886 | +0.32(+1.12%) |
Jun 01, 2015 | 28.66 | 28.70 | 28.53 | 28.63 | 176,624 | +0.06(+0.21%) |
May 29, 2015 | 28.35 | 28.63 | 28.35 | 28.57 | 261,350 | +0.21(+0.74%) |
May 28, 2015 | 28.28 | 28.39 | 28.15 | 28.36 | 221,402 | +0.05(+0.18%) |
May 27, 2015 | 28.39 | 28.48 | 28.29 | 28.31 | 334,114 | -0.28(-0.98%) |
May 26, 2015 | 28.75 | 28.82 | 28.49 | 28.59 | 276,173 | -0.55(-1.89%) |
May 22, 2015 | 29.14 | 29.14 | 29.14 | 0 | -0.38(-1.29%) | |
May 21, 2015 | 29.41 | 29.60 | 29.39 | 29.52 | 948,349 | +0.29(+0.99%) |
May 20, 2015 | 29.32 | 29.33 | 29.18 | 29.23 | 323,408 | -0.03(-0.10%) |
May 19, 2015 | 29.64 | 29.64 | 29.20 | 29.26 | 145,296 | -0.68(-2.27%) |
May 18, 2015 | 29.99 | 30.03 | 29.84 | 29.94 | 395,267 | -0.07(-0.23%) |
May 15, 2015 | 29.84 | 30.01 | 29.73 | 30.01 | 227,310 | -0.01(-0.03%) |
May 14, 2015 | 29.93 | 30.08 | 29.89 | 30.02 | 179,407 | +0.23(+0.77%) |
May 13, 2015 | 29.95 | 29.99 | 29.79 | 29.79 | 145,132 | +0.07(+0.24%) |
May 12, 2015 | 29.52 | 29.85 | 29.52 | 29.72 | 371,413 | +0.34(+1.16%) |
May 11, 2015 | 29.54 | 29.54 | 29.31 | 29.38 | 177,473 | -0.22(-0.74%) |
May 08, 2015 | 29.48 | 29.91 | 29.28 | 29.60 | 157,448 | +0.32(+1.09%) |
May 07, 2015 | 29.68 | 30.98 | 29.23 | 29.28 | 197,387 | -0.45(-1.51%) |
May 06, 2015 | 29.95 | 30.10 | 29.70 | 29.73 | 286,315 | -0.03(-0.10%) |
May 05, 2015 | 29.75 | 29.87 | 29.72 | 29.76 | 229,527 | +0.30(+1.02%) |
May 04, 2015 | 29.34 | 29.49 | 29.34 | 29.46 | 312,014 | +0.01(+0.03%) |