Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.47 | 28.07 | 27.31 | 27.46 | 103,926 | +0.05(+0.18%) |
Jul 30, 2015 | 26.60 | 27.62 | 26.49 | 27.41 | 97,055 | +0.67(+2.51%) |
Jul 29, 2015 | 26.81 | 26.95 | 26.59 | 26.74 | 86,421 | -0.20(-0.74%) |
Jul 28, 2015 | 26.97 | 27.07 | 26.17 | 26.94 | 115,941 | +0.15(+0.56%) |
Jul 27, 2015 | 26.73 | 27.03 | 26.60 | 26.79 | 107,782 | -0.07(-0.26%) |
Jul 24, 2015 | 27.48 | 27.66 | 26.83 | 26.86 | 113,410 | -0.72(-2.61%) |
Jul 23, 2015 | 28.25 | 28.40 | 27.55 | 27.58 | 110,951 | -0.72(-2.54%) |
Jul 22, 2015 | 27.72 | 28.35 | 27.72 | 28.30 | 118,394 | +0.41(+1.47%) |
Jul 21, 2015 | 28.27 | 28.33 | 27.78 | 27.89 | 67,917 | -0.23(-0.82%) |
Jul 20, 2015 | 28.04 | 28.21 | 27.58 | 28.12 | 122,085 | +0.14(+0.50%) |
Jul 17, 2015 | 28.49 | 28.49 | 27.60 | 27.98 | 107,270 | -0.44(-1.55%) |
Jul 16, 2015 | 27.84 | 28.64 | 27.83 | 28.42 | 135,494 | +0.73(+2.64%) |
Jul 15, 2015 | 28.47 | 28.47 | 27.56 | 27.69 | 136,408 | -0.74(-2.60%) |
Jul 14, 2015 | 28.18 | 28.52 | 28.09 | 28.43 | 86,446 | +0.24(+0.85%) |
Jul 13, 2015 | 28.34 | 28.45 | 28.08 | 28.19 | 78,273 | +0.04(+0.14%) |
Jul 10, 2015 | 28.34 | 28.36 | 28.04 | 28.15 | 88,825 | +0.09(+0.32%) |
Jul 09, 2015 | 28.26 | 28.35 | 28.02 | 28.06 | 221,053 | +0.17(+0.61%) |
Jul 08, 2015 | 27.57 | 27.91 | 27.43 | 27.89 | 259,914 | +0.03(+0.11%) |
Jul 07, 2015 | 27.76 | 27.99 | 27.40 | 27.86 | 179,108 | +0.09(+0.32%) |
Jul 06, 2015 | 27.45 | 27.83 | 27.30 | 27.77 | 143,032 | +0.01(+0.04%) |
Jul 02, 2015 | 27.95 | 27.76 | 27.76 | 27.76 | 144,200 | -0.18(-0.64%) |
Jul 01, 2015 | 28.11 | 28.21 | 27.37 | 27.94 | 189,783 | +0.13(+0.47%) |
Jun 30, 2015 | 27.86 | 28.02 | 27.69 | 27.81 | 107,842 | +0.15(+0.54%) |
Jun 29, 2015 | 28.28 | 28.37 | 27.56 | 27.66 | 140,762 | -0.84(-2.95%) |
Jun 26, 2015 | 28.83 | 29.03 | 28.30 | 28.50 | 223,062 | -0.18(-0.63%) |
Jun 25, 2015 | 28.77 | 28.95 | 28.62 | 28.68 | 92,744 | +0.05(+0.17%) |
Jun 24, 2015 | 28.95 | 29.27 | 28.30 | 28.63 | 151,939 | -0.35(-1.21%) |
Jun 23, 2015 | 28.99 | 29.12 | 28.63 | 28.98 | 93,408 | -0.01(-0.03%) |
Jun 22, 2015 | 29.08 | 29.33 | 28.91 | 28.99 | 105,222 | +0.15(+0.52%) |
Jun 19, 2015 | 29.16 | 29.23 | 28.71 | 28.84 | 204,346 | -0.24(-0.83%) |
Jun 18, 2015 | 28.74 | 29.27 | 28.58 | 29.08 | 146,666 | +0.48(+1.68%) |
Jun 17, 2015 | 29.32 | 29.32 | 28.55 | 28.60 | 239,819 | -0.60(-2.05%) |
Jun 16, 2015 | 27.95 | 29.42 | 27.95 | 29.20 | 225,996 | +1.14(+4.06%) |
Jun 15, 2015 | 28.24 | 28.24 | 27.68 | 28.06 | 201,890 | -0.47(-1.65%) |
Jun 12, 2015 | 27.83 | 28.94 | 27.82 | 28.53 | 263,003 | +0.85(+3.07%) |
Jun 11, 2015 | 27.84 | 27.92 | 27.55 | 27.68 | 92,944 | -0.17(-0.61%) |
Jun 10, 2015 | 27.47 | 28.29 | 27.47 | 27.85 | 205,518 | +0.59(+2.16%) |
Jun 09, 2015 | 27.42 | 27.49 | 27.25 | 27.26 | 139,245 | -0.30(-1.09%) |
Jun 08, 2015 | 27.51 | 27.69 | 27.38 | 27.56 | 132,436 | +0.06(+0.22%) |
Jun 05, 2015 | 27.35 | 27.58 | 27.31 | 27.50 | 121,226 | +0.16(+0.59%) |
Jun 04, 2015 | 27.26 | 27.50 | 27.11 | 27.34 | 193,134 | -0.07(-0.26%) |
Jun 03, 2015 | 26.60 | 27.47 | 26.60 | 27.41 | 109,661 | +0.83(+3.12%) |
Jun 02, 2015 | 26.24 | 26.74 | 26.24 | 26.58 | 184,714 | +0.18(+0.68%) |
Jun 01, 2015 | 26.63 | 26.80 | 26.12 | 26.40 | 265,153 | +0.07(+0.27%) |
May 29, 2015 | 26.66 | 26.83 | 26.22 | 26.33 | 237,237 | -0.37(-1.39%) |
May 28, 2015 | 26.72 | 26.78 | 26.35 | 26.70 | 145,725 | -0.10(-0.37%) |
May 27, 2015 | 26.45 | 27.04 | 26.28 | 26.80 | 174,540 | +0.33(+1.25%) |
May 26, 2015 | 27.30 | 27.30 | 26.43 | 26.47 | 296,503 | -1.00(-3.64%) |
May 22, 2015 | 27.56 | 27.47 | 27.47 | 27.47 | 124,100 | -0.22(-0.79%) |
May 21, 2015 | 27.98 | 28.21 | 27.64 | 27.69 | 100,509 | -0.29(-1.04%) |
May 20, 2015 | 28.50 | 28.59 | 27.69 | 27.98 | 203,222 | -0.53(-1.86%) |
May 19, 2015 | 28.81 | 28.81 | 28.31 | 28.51 | 171,870 | -0.17(-0.59%) |
May 18, 2015 | 27.94 | 28.73 | 27.68 | 28.68 | 294,528 | +0.50(+1.77%) |
May 15, 2015 | 28.09 | 28.27 | 27.77 | 28.18 | 174,355 | -0.05(-0.18%) |
May 14, 2015 | 27.82 | 28.29 | 27.56 | 28.23 | 185,522 | +0.53(+1.91%) |
May 13, 2015 | 27.51 | 27.86 | 27.40 | 27.70 | 165,219 | +0.33(+1.21%) |
May 12, 2015 | 27.32 | 27.54 | 26.86 | 27.37 | 153,949 | -0.14(-0.51%) |
May 11, 2015 | 27.00 | 27.69 | 27.00 | 27.51 | 226,301 | +0.44(+1.63%) |
May 08, 2015 | 27.03 | 27.15 | 26.69 | 27.07 | 208,436 | +0.35(+1.31%) |
May 07, 2015 | 26.58 | 26.92 | 26.36 | 26.72 | 136,766 | +0.14(+0.53%) |
May 06, 2015 | 26.18 | 26.66 | 25.95 | 26.58 | 275,408 | +0.38(+1.45%) |
May 05, 2015 | 25.96 | 26.33 | 25.81 | 26.20 | 291,334 | +0.08(+0.31%) |
May 04, 2015 | 26.40 | 26.68 | 25.61 | 26.12 | 278,000 | -0.28(-1.06%) |