Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.10 | 23.25 | 22.80 | 23.04 | 426,780 | +0.07(+0.30%) |
Jul 30, 2015 | 22.95 | 23.15 | 22.60 | 22.97 | 476,540 | +0.16(+0.68%) |
Jul 29, 2015 | 22.87 | 23.09 | 22.08 | 22.82 | 1,135,826 | +0.29(+1.27%) |
Jul 28, 2015 | 22.54 | 22.80 | 22.22 | 22.53 | 1,175,808 | +0.03(+0.12%) |
Jul 27, 2015 | 22.44 | 22.81 | 22.18 | 22.51 | 758,446 | -0.14(-0.61%) |
Jul 24, 2015 | 23.49 | 23.60 | 22.52 | 22.64 | 863,584 | -0.65(-2.79%) |
Jul 23, 2015 | 24.07 | 24.12 | 23.09 | 23.29 | 763,846 | -0.61(-2.57%) |
Jul 22, 2015 | 24.11 | 24.46 | 23.72 | 23.91 | 857,864 | -0.36(-1.46%) |
Jul 21, 2015 | 24.06 | 24.31 | 23.82 | 24.26 | 709,563 | +0.19(+0.79%) |
Jul 20, 2015 | 24.43 | 24.60 | 24.05 | 24.07 | 408,178 | -0.53(-2.15%) |
Jul 17, 2015 | 24.75 | 24.87 | 24.43 | 24.60 | 450,853 | -0.02(-0.07%) |
Jul 16, 2015 | 25.08 | 25.08 | 24.51 | 24.62 | 499,025 | -0.03(-0.14%) |
Jul 15, 2015 | 24.77 | 24.90 | 24.37 | 24.65 | 573,847 | +0.07(+0.28%) |
Jul 14, 2015 | 23.96 | 24.78 | 23.96 | 24.58 | 1,100,876 | +0.48(+2.01%) |
Jul 13, 2015 | 23.99 | 24.19 | 23.79 | 24.10 | 929,952 | +0.34(+1.42%) |
Jul 10, 2015 | 23.90 | 24.12 | 23.46 | 23.76 | 617,963 | +0.00(+0.00%) |
Jul 09, 2015 | 23.48 | 24.02 | 23.41 | 23.76 | 415,302 | +0.43(+1.86%) |
Jul 08, 2015 | 24.01 | 24.12 | 23.25 | 23.33 | 490,278 | -0.87(-3.58%) |
Jul 07, 2015 | 24.17 | 24.24 | 23.06 | 24.19 | 1,215,705 | -0.04(-0.18%) |
Jul 06, 2015 | 24.64 | 24.78 | 24.04 | 24.24 | 581,144 | -0.55(-2.24%) |
Jul 02, 2015 | 24.59 | 24.79 | 24.79 | 24.79 | 554,896 | +0.36(+1.49%) |
Jul 01, 2015 | 24.51 | 24.81 | 24.25 | 24.43 | 312,532 | +0.05(+0.21%) |
Jun 30, 2015 | 24.50 | 24.69 | 24.12 | 24.38 | 759,410 | +0.12(+0.50%) |
Jun 29, 2015 | 24.34 | 24.69 | 24.12 | 24.25 | 688,889 | -0.46(-1.86%) |
Jun 26, 2015 | 24.75 | 25.04 | 24.57 | 24.71 | 684,018 | -0.15(-0.59%) |
Jun 25, 2015 | 24.90 | 25.20 | 24.72 | 24.86 | 1,980,742 | +0.05(+0.21%) |
Jun 24, 2015 | 25.03 | 25.21 | 24.65 | 24.81 | 1,106,588 | -0.29(-1.14%) |
Jun 23, 2015 | 24.58 | 25.32 | 24.58 | 25.09 | 1,528,089 | +0.36(+1.47%) |
Jun 22, 2015 | 25.02 | 25.08 | 24.28 | 24.73 | 1,175,998 | -0.04(-0.17%) |
Jun 19, 2015 | 24.68 | 24.89 | 24.45 | 24.77 | 930,207 | +0.10(+0.42%) |
Jun 18, 2015 | 24.64 | 24.94 | 24.43 | 24.67 | 745,330 | +0.09(+0.35%) |
Jun 17, 2015 | 24.69 | 24.84 | 24.36 | 24.58 | 317,454 | -0.02(-0.07%) |
Jun 16, 2015 | 24.39 | 24.73 | 24.33 | 24.60 | 905,917 | +0.20(+0.82%) |
Jun 15, 2015 | 24.68 | 24.68 | 24.06 | 24.40 | 1,701,628 | -0.48(-1.95%) |
Jun 12, 2015 | 25.03 | 25.13 | 24.68 | 24.89 | 882,053 | -0.29(-1.14%) |
Jun 11, 2015 | 25.22 | 25.59 | 25.14 | 25.17 | 821,469 | +0.09(+0.35%) |
Jun 10, 2015 | 25.24 | 25.40 | 24.99 | 25.09 | 1,096,701 | -0.03(-0.10%) |
Jun 09, 2015 | 25.22 | 25.36 | 24.64 | 25.11 | 827,543 | -0.18(-0.72%) |
Jun 08, 2015 | 25.23 | 25.48 | 25.14 | 25.29 | 511,434 | -0.19(-0.75%) |
Jun 05, 2015 | 25.33 | 25.61 | 25.20 | 25.48 | 724,502 | +0.14(+0.55%) |
Jun 04, 2015 | 25.24 | 25.36 | 25.07 | 25.35 | 455,161 | +0.08(+0.31%) |
Jun 03, 2015 | 25.63 | 25.73 | 25.29 | 25.27 | 881,090 | -0.23(-0.92%) |
Jun 02, 2015 | 25.64 | 25.83 | 25.21 | 25.50 | 3,707,431 | -1.32(-4.91%) |
Jun 01, 2015 | 26.80 | 26.90 | 26.62 | 26.82 | 753,617 | +0.12(+0.45%) |
May 29, 2015 | 26.65 | 26.84 | 26.38 | 26.70 | 545,028 | +0.03(+0.13%) |
May 28, 2015 | 26.34 | 26.67 | 26.32 | 26.66 | 422,510 | +0.26(+0.98%) |
May 27, 2015 | 26.35 | 26.53 | 26.09 | 26.40 | 446,109 | +0.16(+0.59%) |
May 26, 2015 | 26.40 | 26.51 | 26.06 | 26.25 | 305,285 | -0.12(-0.46%) |
May 22, 2015 | 26.15 | 26.37 | 26.37 | 26.37 | 328,318 | +0.17(+0.66%) |
May 21, 2015 | 26.18 | 26.35 | 26.06 | 26.19 | 300,116 | +0.10(+0.40%) |
May 20, 2015 | 25.89 | 26.24 | 25.55 | 26.09 | 641,743 | +0.03(+0.13%) |
May 19, 2015 | 26.06 | 26.12 | 25.62 | 26.06 | 815,879 | +0.11(+0.43%) |
May 18, 2015 | 25.60 | 26.04 | 25.54 | 25.94 | 858,327 | +0.20(+0.77%) |
May 15, 2015 | 25.86 | 25.98 | 25.74 | 25.74 | 465,652 | +0.02(+0.07%) |
May 14, 2015 | 25.73 | 26.09 | 25.62 | 25.73 | 534,415 | +0.03(+0.10%) |
May 13, 2015 | 25.98 | 25.98 | 25.55 | 25.70 | 506,433 | -0.10(-0.40%) |
May 12, 2015 | 25.88 | 25.96 | 25.66 | 25.80 | 443,054 | -0.13(-0.50%) |
May 11, 2015 | 25.89 | 26.37 | 25.85 | 25.93 | 528,284 | -0.23(-0.86%) |
May 08, 2015 | 26.32 | 26.41 | 25.91 | 26.16 | 1,095,758 | +0.11(+0.43%) |
May 07, 2015 | 26.25 | 26.26 | 25.78 | 26.05 | 858,326 | -0.15(-0.56%) |
May 06, 2015 | 26.72 | 26.88 | 26.12 | 26.19 | 676,068 | -0.54(-2.01%) |
May 05, 2015 | 27.15 | 27.49 | 26.59 | 26.73 | 2,512,636 | -0.54(-1.97%) |
May 04, 2015 | 26.71 | 27.61 | 26.70 | 27.27 | 3,227,231 | +0.56(+2.11%) |