Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.89 | 26.14 | 25.55 | 25.64 | 1,038,852 | -0.15(-0.57%) |
Jul 30, 2015 | 25.66 | 25.84 | 25.39 | 25.78 | 1,083,469 | +0.08(+0.30%) |
Jul 29, 2015 | 25.59 | 25.77 | 25.35 | 25.71 | 1,080,904 | +0.17(+0.67%) |
Jul 28, 2015 | 25.27 | 25.54 | 25.08 | 25.53 | 927,598 | +0.41(+1.61%) |
Jul 27, 2015 | 25.05 | 25.25 | 24.90 | 25.13 | 1,796,755 | -0.01(-0.03%) |
Jul 24, 2015 | 25.19 | 25.47 | 24.99 | 25.14 | 1,288,364 | -0.05(-0.21%) |
Jul 23, 2015 | 25.24 | 25.31 | 24.97 | 25.19 | 1,103,983 | +0.07(+0.29%) |
Jul 22, 2015 | 24.50 | 25.15 | 24.37 | 25.12 | 1,389,699 | +0.50(+2.05%) |
Jul 21, 2015 | 24.45 | 24.63 | 24.44 | 24.61 | 1,220,136 | +0.12(+0.49%) |
Jul 20, 2015 | 24.42 | 24.56 | 24.21 | 24.49 | 685,505 | +0.15(+0.62%) |
Jul 17, 2015 | 24.57 | 24.57 | 24.22 | 24.34 | 1,237,347 | -0.16(-0.67%) |
Jul 16, 2015 | 24.40 | 24.64 | 24.19 | 24.51 | 929,360 | +0.30(+1.25%) |
Jul 15, 2015 | 24.11 | 24.36 | 24.02 | 24.21 | 926,603 | +0.15(+0.61%) |
Jul 14, 2015 | 23.62 | 24.25 | 23.62 | 24.06 | 1,097,481 | +0.47(+1.99%) |
Jul 13, 2015 | 23.32 | 23.65 | 23.21 | 23.59 | 556,322 | +0.44(+1.89%) |
Jul 10, 2015 | 22.95 | 23.21 | 22.87 | 23.15 | 508,552 | +0.36(+1.59%) |
Jul 09, 2015 | 22.70 | 22.86 | 22.56 | 22.79 | 588,975 | +0.18(+0.81%) |
Jul 08, 2015 | 22.69 | 23.00 | 22.39 | 22.61 | 958,305 | -0.23(-1.00%) |
Jul 07, 2015 | 23.00 | 23.15 | 22.54 | 22.83 | 969,300 | -0.11(-0.47%) |
Jul 06, 2015 | 22.53 | 22.98 | 22.45 | 22.94 | 2,966,945 | +0.31(+1.39%) |
Jul 02, 2015 | 22.71 | 22.63 | 22.63 | 22.63 | 936,967 | -0.23(-1.02%) |
Jul 01, 2015 | 23.19 | 23.23 | 22.74 | 22.86 | 837,071 | -0.22(-0.94%) |
Jun 30, 2015 | 23.07 | 23.21 | 22.95 | 23.08 | 912,276 | +0.08(+0.36%) |
Jun 29, 2015 | 23.42 | 23.53 | 22.95 | 23.00 | 787,539 | -0.51(-2.16%) |
Jun 26, 2015 | 23.54 | 23.58 | 23.23 | 23.51 | 1,022,289 | +0.03(+0.14%) |
Jun 25, 2015 | 23.40 | 23.50 | 23.15 | 23.47 | 577,532 | +0.16(+0.68%) |
Jun 24, 2015 | 23.76 | 23.76 | 23.27 | 23.31 | 432,673 | -0.44(-1.86%) |
Jun 23, 2015 | 23.72 | 23.76 | 23.49 | 23.76 | 343,576 | +0.04(+0.17%) |
Jun 22, 2015 | 23.66 | 23.73 | 23.29 | 23.72 | 429,853 | +0.18(+0.75%) |
Jun 19, 2015 | 23.44 | 23.63 | 23.17 | 23.54 | 886,339 | +0.19(+0.83%) |
Jun 18, 2015 | 22.93 | 23.38 | 22.88 | 23.35 | 569,374 | +0.39(+1.72%) |
Jun 17, 2015 | 23.03 | 23.03 | 22.83 | 22.95 | 485,414 | +0.04(+0.17%) |
Jun 16, 2015 | 22.92 | 23.02 | 22.85 | 22.91 | 490,687 | -0.08(-0.34%) |
Jun 15, 2015 | 23.14 | 23.17 | 22.75 | 22.99 | 411,485 | -0.29(-1.26%) |
Jun 12, 2015 | 23.26 | 23.38 | 23.14 | 23.28 | 416,293 | -0.14(-0.61%) |
Jun 11, 2015 | 23.34 | 23.44 | 23.14 | 23.43 | 500,420 | +0.20(+0.86%) |
Jun 10, 2015 | 23.10 | 23.36 | 22.96 | 23.23 | 544,286 | +0.19(+0.84%) |
Jun 09, 2015 | 23.22 | 23.30 | 22.97 | 23.03 | 542,541 | -0.25(-1.07%) |
Jun 08, 2015 | 23.19 | 23.41 | 22.99 | 23.28 | 848,297 | +0.14(+0.59%) |
Jun 05, 2015 | 23.37 | 23.37 | 23.09 | 23.14 | 1,151,727 | -0.34(-1.45%) |
Jun 04, 2015 | 23.48 | 23.66 | 23.28 | 23.48 | 1,073,988 | +0.00(+0.02%) |
Jun 03, 2015 | 23.56 | 23.78 | 23.40 | 23.48 | 876,465 | +0.00(+0.00%) |
Jun 02, 2015 | 23.56 | 23.83 | 23.32 | 23.48 | 664,176 | -0.07(-0.32%) |
Jun 01, 2015 | 23.72 | 23.86 | 23.52 | 23.55 | 740,430 | -0.18(-0.74%) |
May 29, 2015 | 23.82 | 23.91 | 23.62 | 23.73 | 502,156 | -0.16(-0.69%) |
May 28, 2015 | 23.94 | 23.94 | 23.78 | 23.89 | 478,557 | -0.09(-0.38%) |
May 27, 2015 | 24.04 | 24.27 | 23.86 | 23.99 | 580,561 | +0.07(+0.29%) |
May 26, 2015 | 23.97 | 24.05 | 23.82 | 23.92 | 489,399 | -0.13(-0.56%) |
May 22, 2015 | 24.03 | 24.05 | 24.05 | 24.05 | 371,629 | -0.04(-0.15%) |
May 21, 2015 | 24.15 | 24.16 | 23.86 | 24.08 | 474,325 | +0.00(+0.01%) |
May 20, 2015 | 24.09 | 24.10 | 23.83 | 24.08 | 515,136 | +0.04(+0.16%) |
May 19, 2015 | 23.91 | 24.18 | 23.91 | 24.04 | 476,402 | +0.09(+0.39%) |
May 18, 2015 | 23.60 | 23.96 | 23.52 | 23.95 | 408,400 | +0.27(+1.16%) |
May 15, 2015 | 23.66 | 23.83 | 23.44 | 23.68 | 466,559 | +0.02(+0.10%) |
May 14, 2015 | 23.23 | 23.71 | 23.08 | 23.65 | 850,857 | +0.48(+2.05%) |
May 13, 2015 | 23.09 | 23.41 | 23.02 | 23.18 | 785,000 | +0.08(+0.34%) |
May 12, 2015 | 23.01 | 23.15 | 22.84 | 23.10 | 389,430 | +0.07(+0.30%) |
May 11, 2015 | 23.11 | 23.15 | 22.90 | 23.03 | 472,524 | -0.07(-0.30%) |
May 08, 2015 | 23.11 | 23.31 | 22.84 | 23.10 | 371,309 | +0.18(+0.80%) |
May 07, 2015 | 22.92 | 23.17 | 22.77 | 22.92 | 579,102 | -0.13(-0.57%) |
May 06, 2015 | 22.87 | 23.08 | 22.35 | 23.05 | 806,137 | +0.20(+0.88%) |
May 05, 2015 | 22.70 | 23.19 | 22.38 | 22.85 | 1,329,551 | +0.15(+0.66%) |
May 04, 2015 | 22.71 | 23.00 | 22.55 | 22.70 | 791,422 | +0.03(+0.12%) |