Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.91 | 23.06 | 22.61 | 22.85 | 430,324 | +0.07(+0.30%) |
Jul 30, 2015 | 22.76 | 22.96 | 22.41 | 22.78 | 480,497 | +0.15(+0.68%) |
Jul 29, 2015 | 22.68 | 22.90 | 21.90 | 22.63 | 1,145,258 | +0.28(+1.27%) |
Jul 28, 2015 | 22.35 | 22.61 | 22.04 | 22.35 | 1,185,571 | +0.03(+0.12%) |
Jul 27, 2015 | 22.25 | 22.62 | 21.99 | 22.32 | 764,744 | -0.14(-0.61%) |
Jul 24, 2015 | 23.30 | 23.41 | 22.34 | 22.46 | 870,755 | -0.64(-2.79%) |
Jul 23, 2015 | 23.87 | 23.92 | 22.90 | 23.10 | 770,188 | -0.61(-2.57%) |
Jul 22, 2015 | 23.91 | 24.26 | 23.52 | 23.71 | 864,987 | -0.35(-1.46%) |
Jul 21, 2015 | 23.87 | 24.11 | 23.63 | 24.06 | 715,455 | +0.19(+0.79%) |
Jul 20, 2015 | 24.23 | 24.40 | 23.85 | 23.87 | 411,568 | -0.52(-2.15%) |
Jul 17, 2015 | 24.54 | 24.66 | 24.23 | 24.40 | 454,597 | -0.02(-0.07%) |
Jul 16, 2015 | 24.87 | 24.87 | 24.31 | 24.42 | 503,169 | -0.03(-0.14%) |
Jul 15, 2015 | 24.56 | 24.69 | 24.17 | 24.45 | 578,612 | +0.07(+0.28%) |
Jul 14, 2015 | 23.76 | 24.57 | 23.76 | 24.38 | 1,110,018 | +0.48(+2.01%) |
Jul 13, 2015 | 23.79 | 23.99 | 23.59 | 23.90 | 937,674 | +0.33(+1.42%) |
Jul 10, 2015 | 23.70 | 23.92 | 23.26 | 23.57 | 623,094 | +0.00(+0.00%) |
Jul 09, 2015 | 23.28 | 23.82 | 23.21 | 23.57 | 418,751 | +0.43(+1.86%) |
Jul 08, 2015 | 23.81 | 23.92 | 23.06 | 23.14 | 494,349 | -0.86(-3.58%) |
Jul 07, 2015 | 23.97 | 24.04 | 22.87 | 23.99 | 1,225,800 | -0.04(-0.18%) |
Jul 06, 2015 | 24.44 | 24.58 | 23.84 | 24.04 | 585,970 | -0.55(-2.24%) |
Jul 02, 2015 | 24.39 | 24.59 | 24.59 | 24.59 | 559,504 | +0.36(+1.49%) |
Jul 01, 2015 | 24.31 | 24.60 | 24.05 | 24.23 | 315,127 | +0.05(+0.21%) |
Jun 30, 2015 | 24.30 | 24.48 | 23.92 | 24.18 | 765,716 | +0.12(+0.50%) |
Jun 29, 2015 | 24.14 | 24.48 | 23.92 | 24.05 | 694,609 | -0.46(-1.86%) |
Jun 26, 2015 | 24.54 | 24.84 | 24.37 | 24.51 | 689,698 | -0.15(-0.59%) |
Jun 25, 2015 | 24.70 | 24.99 | 24.52 | 24.66 | 1,997,189 | +0.05(+0.21%) |
Jun 24, 2015 | 24.82 | 25.00 | 24.45 | 24.60 | 1,115,777 | -0.28(-1.14%) |
Jun 23, 2015 | 24.38 | 25.11 | 24.38 | 24.89 | 1,540,778 | +0.36(+1.47%) |
Jun 22, 2015 | 24.81 | 24.87 | 24.08 | 24.53 | 1,185,763 | -0.04(-0.17%) |
Jun 19, 2015 | 24.48 | 24.68 | 24.24 | 24.57 | 937,931 | +0.10(+0.42%) |
Jun 18, 2015 | 24.44 | 24.73 | 24.23 | 24.47 | 751,519 | +0.09(+0.35%) |
Jun 17, 2015 | 24.48 | 24.64 | 24.16 | 24.38 | 320,090 | -0.02(-0.07%) |
Jun 16, 2015 | 24.19 | 24.53 | 24.13 | 24.40 | 913,439 | +0.20(+0.82%) |
Jun 15, 2015 | 24.48 | 24.48 | 23.87 | 24.20 | 1,715,758 | -0.48(-1.95%) |
Jun 12, 2015 | 24.82 | 24.92 | 24.48 | 24.68 | 889,377 | -0.28(-1.14%) |
Jun 11, 2015 | 25.01 | 25.38 | 24.93 | 24.97 | 828,291 | +0.09(+0.35%) |
Jun 10, 2015 | 25.03 | 25.19 | 24.78 | 24.88 | 1,105,807 | -0.03(-0.10%) |
Jun 09, 2015 | 25.01 | 25.15 | 24.44 | 24.91 | 834,414 | -0.18(-0.72%) |
Jun 08, 2015 | 25.03 | 25.27 | 24.93 | 25.09 | 515,681 | -0.19(-0.75%) |
Jun 05, 2015 | 25.12 | 25.40 | 24.99 | 25.27 | 730,518 | +0.14(+0.55%) |
Jun 04, 2015 | 25.03 | 25.15 | 24.86 | 25.14 | 458,941 | +0.08(+0.31%) |
Jun 03, 2015 | 25.42 | 25.51 | 25.08 | 25.06 | 888,406 | -0.23(-0.92%) |
Jun 02, 2015 | 25.43 | 25.62 | 25.00 | 25.29 | 3,738,216 | -1.31(-4.91%) |
Jun 01, 2015 | 26.58 | 26.67 | 26.40 | 26.60 | 759,875 | +0.12(+0.45%) |
May 29, 2015 | 26.43 | 26.61 | 26.16 | 26.48 | 549,554 | +0.03(+0.13%) |
May 28, 2015 | 26.12 | 26.46 | 26.11 | 26.44 | 426,018 | +0.26(+0.98%) |
May 27, 2015 | 26.13 | 26.31 | 25.88 | 26.18 | 449,813 | +0.15(+0.59%) |
May 26, 2015 | 26.18 | 26.29 | 25.84 | 26.03 | 307,820 | -0.12(-0.46%) |
May 22, 2015 | 25.94 | 26.15 | 26.15 | 26.15 | 331,044 | +0.17(+0.66%) |
May 21, 2015 | 25.96 | 26.13 | 25.85 | 25.98 | 302,608 | +0.10(+0.40%) |
May 20, 2015 | 25.68 | 26.02 | 25.34 | 25.88 | 647,072 | +0.03(+0.13%) |
May 19, 2015 | 25.84 | 25.90 | 25.41 | 25.84 | 822,654 | +0.11(+0.43%) |
May 18, 2015 | 25.39 | 25.82 | 25.33 | 25.73 | 865,454 | +0.20(+0.77%) |
May 15, 2015 | 25.64 | 25.76 | 25.52 | 25.53 | 469,519 | +0.02(+0.07%) |
May 14, 2015 | 25.51 | 25.88 | 25.41 | 25.51 | 538,853 | +0.03(+0.10%) |
May 13, 2015 | 25.76 | 25.76 | 25.34 | 25.49 | 510,638 | -0.10(-0.40%) |
May 12, 2015 | 25.67 | 25.75 | 25.45 | 25.59 | 446,733 | -0.13(-0.50%) |
May 11, 2015 | 25.68 | 26.15 | 25.64 | 25.72 | 532,671 | -0.22(-0.86%) |
May 08, 2015 | 26.11 | 26.19 | 25.70 | 25.94 | 1,104,857 | +0.11(+0.43%) |
May 07, 2015 | 26.03 | 26.05 | 25.57 | 25.83 | 865,453 | -0.15(-0.56%) |
May 06, 2015 | 26.50 | 26.66 | 25.90 | 25.98 | 681,682 | -0.53(-2.01%) |
May 05, 2015 | 26.92 | 27.27 | 26.37 | 26.51 | 2,533,501 | -0.53(-1.97%) |
May 04, 2015 | 26.49 | 27.38 | 26.48 | 27.04 | 3,254,029 | +0.56(+2.11%) |