Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.61 | 24.91 | 24.44 | 24.62 | 4,023,154 | +0.28(+1.17%) |
Jul 30, 2015 | 24.23 | 24.55 | 24.12 | 24.34 | 2,769,597 | -0.09(-0.35%) |
Jul 29, 2015 | 24.23 | 24.57 | 24.12 | 24.42 | 2,160,043 | +0.22(+0.92%) |
Jul 28, 2015 | 24.36 | 24.47 | 24.10 | 24.20 | 1,951,549 | -0.17(-0.70%) |
Jul 27, 2015 | 24.43 | 24.60 | 24.34 | 24.37 | 2,038,651 | -0.02(-0.08%) |
Jul 24, 2015 | 24.01 | 24.43 | 24.01 | 24.39 | 2,523,563 | +0.36(+1.50%) |
Jul 23, 2015 | 24.56 | 24.56 | 23.88 | 24.03 | 2,161,660 | -0.31(-1.29%) |
Jul 22, 2015 | 24.34 | 24.43 | 24.22 | 24.35 | 1,602,682 | +0.15(+0.62%) |
Jul 21, 2015 | 24.29 | 24.43 | 24.18 | 24.20 | 1,268,817 | -0.12(-0.48%) |
Jul 20, 2015 | 24.22 | 24.37 | 24.14 | 24.31 | 1,950,226 | +0.02(+0.08%) |
Jul 17, 2015 | 24.31 | 24.37 | 24.20 | 24.29 | 2,337,028 | -0.03(-0.11%) |
Jul 16, 2015 | 24.18 | 24.34 | 24.12 | 24.32 | 1,653,703 | +0.24(+0.98%) |
Jul 15, 2015 | 23.84 | 24.14 | 23.78 | 24.08 | 1,846,330 | +0.16(+0.68%) |
Jul 14, 2015 | 23.91 | 24.07 | 23.79 | 23.92 | 1,839,112 | +0.06(+0.25%) |
Jul 13, 2015 | 24.22 | 24.30 | 23.80 | 23.86 | 1,867,029 | -0.14(-0.60%) |
Jul 10, 2015 | 23.84 | 24.20 | 23.72 | 24.01 | 1,601,701 | +0.21(+0.88%) |
Jul 09, 2015 | 24.01 | 24.12 | 23.73 | 23.80 | 1,252,297 | -0.17(-0.71%) |
Jul 08, 2015 | 23.82 | 24.07 | 23.73 | 23.97 | 2,262,704 | +0.04(+0.16%) |
Jul 07, 2015 | 23.78 | 24.11 | 23.63 | 23.93 | 2,936,973 | +0.26(+1.08%) |
Jul 06, 2015 | 23.30 | 23.67 | 23.22 | 23.67 | 2,596,773 | +0.29(+1.23%) |
Jul 02, 2015 | 23.42 | 23.38 | 23.38 | 23.38 | 3,277,454 | +0.20(+0.85%) |
Jul 01, 2015 | 22.92 | 23.22 | 22.77 | 23.19 | 5,241,517 | +0.27(+1.17%) |
Jun 30, 2015 | 23.29 | 23.43 | 22.82 | 22.92 | 4,370,528 | -0.27(-1.16%) |
Jun 29, 2015 | 23.41 | 23.71 | 23.17 | 23.19 | 2,047,532 | -0.21(-0.89%) |
Jun 26, 2015 | 23.19 | 23.52 | 23.04 | 23.40 | 2,125,295 | +0.26(+1.10%) |
Jun 25, 2015 | 23.05 | 23.27 | 22.93 | 23.14 | 2,488,032 | +0.07(+0.28%) |
Jun 24, 2015 | 23.38 | 23.48 | 23.06 | 23.08 | 2,098,677 | -0.27(-1.18%) |
Jun 23, 2015 | 23.53 | 23.69 | 23.26 | 23.35 | 1,612,693 | -0.18(-0.78%) |
Jun 22, 2015 | 24.06 | 24.16 | 23.50 | 23.53 | 1,607,556 | -0.49(-2.04%) |
Jun 19, 2015 | 24.20 | 24.20 | 23.96 | 24.03 | 1,893,026 | -0.22(-0.89%) |
Jun 18, 2015 | 23.95 | 24.38 | 23.95 | 24.24 | 1,716,044 | +0.37(+1.56%) |
Jun 17, 2015 | 23.71 | 23.94 | 23.50 | 23.87 | 1,184,742 | +0.15(+0.63%) |
Jun 16, 2015 | 23.70 | 23.84 | 23.65 | 23.72 | 867,303 | +0.01(+0.06%) |
Jun 15, 2015 | 23.82 | 23.89 | 23.65 | 23.70 | 1,097,188 | -0.12(-0.49%) |
Jun 12, 2015 | 23.76 | 24.01 | 23.72 | 23.82 | 573,252 | -0.07(-0.27%) |
Jun 11, 2015 | 23.79 | 23.94 | 23.65 | 23.89 | 1,325,450 | +0.27(+1.16%) |
Jun 10, 2015 | 23.72 | 23.80 | 23.44 | 23.61 | 1,498,392 | +0.01(+0.06%) |
Jun 09, 2015 | 23.86 | 23.97 | 23.58 | 23.60 | 834,359 | -0.33(-1.40%) |
Jun 08, 2015 | 23.91 | 24.07 | 23.75 | 23.93 | 1,202,674 | +0.09(+0.38%) |
Jun 05, 2015 | 23.74 | 24.03 | 23.45 | 23.84 | 2,119,758 | -0.20(-0.84%) |
Jun 04, 2015 | 24.08 | 24.20 | 23.90 | 24.05 | 2,194,622 | -0.05(-0.19%) |
Jun 03, 2015 | 24.45 | 24.53 | 24.07 | 24.09 | 1,657,430 | -0.43(-1.76%) |
Jun 02, 2015 | 24.69 | 24.69 | 24.31 | 24.52 | 1,240,178 | -0.19(-0.77%) |
Jun 01, 2015 | 24.57 | 24.82 | 24.53 | 24.71 | 1,758,074 | +0.16(+0.64%) |
May 29, 2015 | 24.83 | 24.94 | 24.52 | 24.56 | 1,878,901 | -0.27(-1.08%) |
May 28, 2015 | 24.77 | 24.94 | 24.66 | 24.82 | 994,610 | +0.02(+0.08%) |
May 27, 2015 | 24.78 | 24.98 | 24.77 | 24.80 | 1,092,963 | +0.04(+0.16%) |
May 26, 2015 | 24.88 | 24.92 | 24.65 | 24.77 | 1,312,335 | -0.16(-0.66%) |
May 22, 2015 | 24.93 | 24.93 | 24.93 | 24.93 | 1,292,590 | -0.05(-0.21%) |
May 21, 2015 | 25.29 | 25.32 | 24.82 | 24.98 | 1,088,802 | -0.27(-1.06%) |
May 20, 2015 | 25.41 | 25.49 | 25.15 | 25.25 | 1,193,801 | -0.10(-0.39%) |
May 19, 2015 | 25.29 | 25.49 | 25.29 | 25.35 | 955,843 | -0.09(-0.36%) |
May 18, 2015 | 25.29 | 25.49 | 25.21 | 25.44 | 1,816,538 | -0.01(-0.05%) |
May 15, 2015 | 25.26 | 25.63 | 25.25 | 25.45 | 1,692,774 | +0.35(+1.38%) |
May 14, 2015 | 24.63 | 25.12 | 24.54 | 25.11 | 1,277,402 | +0.57(+2.32%) |
May 13, 2015 | 25.18 | 25.52 | 24.48 | 24.54 | 1,887,009 | -0.47(-1.89%) |
May 12, 2015 | 24.56 | 25.01 | 24.17 | 25.01 | 1,986,480 | +0.38(+1.54%) |
May 11, 2015 | 25.01 | 25.22 | 24.47 | 24.63 | 1,841,772 | -0.51(-2.03%) |
May 08, 2015 | 25.01 | 25.47 | 24.92 | 25.14 | 1,993,626 | +0.48(+1.96%) |
May 07, 2015 | 24.22 | 24.69 | 23.99 | 24.65 | 2,614,966 | +0.48(+2.00%) |
May 06, 2015 | 24.54 | 24.56 | 24.02 | 24.17 | 2,990,705 | -0.41(-1.65%) |
May 05, 2015 | 25.36 | 25.40 | 24.54 | 24.58 | 2,276,839 | -0.88(-3.45%) |
May 04, 2015 | 25.41 | 25.67 | 25.30 | 25.45 | 1,778,216 | +0.19(+0.75%) |