Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.00 | 24.09 | 23.96 | 24.01 | 29,832 | +0.03(+0.13%) |
Jul 30, 2015 | 23.87 | 24.00 | 23.87 | 23.98 | 60,542 | +0.03(+0.13%) |
Jul 29, 2015 | 23.70 | 24.00 | 23.65 | 23.95 | 37,075 | +0.30(+1.27%) |
Jul 28, 2015 | 23.64 | 23.73 | 23.54 | 23.65 | 49,945 | +0.09(+0.38%) |
Jul 27, 2015 | 23.52 | 23.62 | 23.41 | 23.56 | 135,162 | -0.04(-0.17%) |
Jul 24, 2015 | 23.86 | 23.95 | 23.58 | 23.60 | 147,249 | -0.36(-1.50%) |
Jul 23, 2015 | 24.23 | 24.24 | 23.91 | 23.96 | 104,420 | -0.28(-1.16%) |
Jul 22, 2015 | 24.30 | 24.32 | 24.22 | 24.24 | 50,208 | -0.11(-0.45%) |
Jul 21, 2015 | 24.40 | 24.52 | 24.34 | 24.35 | 69,618 | -0.08(-0.34%) |
Jul 20, 2015 | 24.54 | 24.54 | 24.37 | 24.43 | 47,291 | -0.07(-0.27%) |
Jul 17, 2015 | 24.64 | 24.65 | 24.44 | 24.50 | 49,322 | -0.12(-0.49%) |
Jul 16, 2015 | 24.61 | 24.67 | 24.60 | 24.62 | 45,423 | +0.10(+0.41%) |
Jul 15, 2015 | 24.41 | 24.54 | 24.38 | 24.52 | 41,774 | -0.05(-0.20%) |
Jul 14, 2015 | 24.54 | 24.60 | 24.50 | 24.57 | 41,629 | +0.06(+0.24%) |
Jul 13, 2015 | 24.54 | 24.59 | 24.47 | 24.51 | 70,911 | +0.06(+0.25%) |
Jul 10, 2015 | 24.41 | 24.49 | 24.38 | 24.45 | 36,695 | +0.20(+0.82%) |
Jul 09, 2015 | 24.48 | 24.48 | 24.25 | 24.25 | 76,672 | -0.06(-0.26%) |
Jul 08, 2015 | 24.45 | 24.48 | 24.24 | 24.31 | 41,495 | -0.23(-0.93%) |
Jul 07, 2015 | 24.44 | 24.56 | 24.25 | 24.54 | 153,224 | +0.10(+0.41%) |
Jul 06, 2015 | 24.22 | 24.44 | 24.19 | 24.44 | 34,836 | +0.12(+0.50%) |
Jul 02, 2015 | 24.36 | 24.32 | 24.32 | 24.32 | 27,400 | -0.04(-0.17%) |
Jul 01, 2015 | 24.29 | 24.38 | 24.24 | 24.36 | 45,171 | +0.21(+0.87%) |
Jun 30, 2015 | 24.30 | 24.36 | 24.15 | 24.15 | 64,371 | -0.02(-0.08%) |
Jun 29, 2015 | 24.52 | 24.57 | 24.17 | 24.17 | 79,101 | -0.46(-1.87%) |
Jun 26, 2015 | 24.82 | 24.82 | 24.58 | 24.63 | 53,698 | -0.15(-0.61%) |
Jun 25, 2015 | 25.02 | 25.02 | 24.76 | 24.78 | 61,292 | -0.14(-0.56%) |
Jun 24, 2015 | 25.07 | 25.07 | 24.92 | 24.92 | 37,110 | -0.16(-0.64%) |
Jun 23, 2015 | 24.99 | 25.10 | 24.98 | 25.08 | 52,185 | +0.09(+0.36%) |
Jun 22, 2015 | 25.14 | 25.16 | 24.98 | 24.99 | 234,970 | -0.09(-0.36%) |
Jun 19, 2015 | 25.06 | 25.10 | 24.95 | 25.08 | 47,912 | +0.04(+0.16%) |
Jun 18, 2015 | 24.95 | 25.08 | 24.92 | 25.04 | 172,155 | +0.18(+0.72%) |
Jun 17, 2015 | 24.85 | 24.91 | 24.79 | 24.86 | 48,006 | +0.02(+0.08%) |
Jun 16, 2015 | 24.75 | 24.85 | 24.71 | 24.84 | 52,862 | +0.10(+0.40%) |
Jun 15, 2015 | 24.69 | 24.79 | 24.65 | 24.74 | 44,768 | -0.22(-0.90%) |
Jun 12, 2015 | 24.96 | 24.99 | 24.91 | 24.96 | 61,743 | -0.05(-0.18%) |
Jun 11, 2015 | 24.86 | 25.01 | 24.86 | 25.01 | 49,480 | +0.14(+0.56%) |
Jun 10, 2015 | 24.86 | 24.96 | 24.80 | 24.87 | 70,258 | +0.10(+0.40%) |
Jun 09, 2015 | 24.87 | 24.93 | 24.75 | 24.77 | 204,401 | -0.11(-0.44%) |
Jun 08, 2015 | 24.88 | 24.96 | 24.87 | 24.88 | 82,658 | -0.11(-0.44%) |
Jun 05, 2015 | 25.01 | 25.06 | 24.90 | 24.99 | 55,020 | -0.06(-0.24%) |
Jun 04, 2015 | 25.20 | 25.20 | 25.02 | 25.05 | 58,087 | -0.19(-0.75%) |
Jun 03, 2015 | 25.18 | 25.25 | 25.14 | 25.24 | 42,968 | +0.08(+0.32%) |
Jun 02, 2015 | 25.14 | 25.22 | 25.11 | 25.16 | 38,475 | -0.01(-0.04%) |
Jun 01, 2015 | 25.30 | 25.30 | 25.16 | 25.17 | 132,609 | -0.06(-0.24%) |
May 29, 2015 | 25.27 | 25.29 | 25.12 | 25.23 | 83,585 | -0.03(-0.12%) |
May 28, 2015 | 25.16 | 25.27 | 25.09 | 25.26 | 49,398 | +0.07(+0.28%) |
May 27, 2015 | 25.06 | 25.19 | 25.06 | 25.19 | 53,807 | +0.15(+0.60%) |
May 26, 2015 | 25.13 | 25.13 | 24.94 | 25.04 | 50,572 | -0.09(-0.36%) |
May 22, 2015 | 25.17 | 25.13 | 25.13 | 25.13 | 54,100 | -0.07(-0.27%) |
May 21, 2015 | 25.21 | 25.25 | 25.14 | 25.20 | 35,503 | -0.00(-0.01%) |
May 20, 2015 | 25.18 | 25.23 | 25.15 | 25.20 | 90,540 | +0.00(+0.00%) |
May 19, 2015 | 25.16 | 25.21 | 25.14 | 25.20 | 92,239 | +0.02(+0.08%) |
May 18, 2015 | 25.03 | 25.19 | 25.01 | 25.18 | 64,247 | +0.12(+0.48%) |
May 15, 2015 | 25.13 | 25.13 | 24.94 | 25.06 | 66,461 | -0.13(-0.52%) |
May 14, 2015 | 25.15 | 25.21 | 25.13 | 25.19 | 120,753 | +0.13(+0.52%) |
May 13, 2015 | 25.10 | 25.10 | 25.00 | 25.06 | 40,510 | +0.02(+0.08%) |
May 12, 2015 | 24.91 | 25.07 | 24.82 | 25.04 | 59,033 | +0.06(+0.24%) |
May 11, 2015 | 24.96 | 25.02 | 24.92 | 24.98 | 57,743 | +0.00(+0.00%) |
May 08, 2015 | 25.00 | 25.00 | 24.85 | 24.98 | 95,676 | +0.15(+0.60%) |
May 07, 2015 | 24.95 | 24.95 | 24.71 | 24.83 | 76,255 | -0.11(-0.44%) |
May 06, 2015 | 25.12 | 25.12 | 24.79 | 24.94 | 144,462 | -0.14(-0.56%) |
May 05, 2015 | 25.35 | 25.35 | 25.02 | 25.08 | 95,576 | -0.26(-1.03%) |
May 04, 2015 | 25.35 | 25.41 | 25.29 | 25.34 | 84,806 | +0.02(+0.08%) |