Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.31 | 24.35 | 24.27 | 24.27 | 32,334 | -0.02(-0.07%) |
Jul 30, 2015 | 24.21 | 24.29 | 24.14 | 24.29 | 12,640 | -0.01(-0.04%) |
Jul 29, 2015 | 23.98 | 24.31 | 23.97 | 24.30 | 27,400 | +0.37(+1.56%) |
Jul 28, 2015 | 23.71 | 23.97 | 23.65 | 23.92 | 59,643 | +0.39(+1.66%) |
Jul 27, 2015 | 23.55 | 23.61 | 23.47 | 23.53 | 132,604 | -0.16(-0.66%) |
Jul 24, 2015 | 23.99 | 23.99 | 23.64 | 23.69 | 32,665 | -0.28(-1.16%) |
Jul 23, 2015 | 24.18 | 24.23 | 23.93 | 23.97 | 75,131 | -0.21(-0.86%) |
Jul 22, 2015 | 24.27 | 24.33 | 24.16 | 24.18 | 37,177 | -0.16(-0.64%) |
Jul 21, 2015 | 24.43 | 24.46 | 24.29 | 24.33 | 20,249 | -0.24(-0.99%) |
Jul 20, 2015 | 24.59 | 24.64 | 24.57 | 24.57 | 458,722 | -0.03(-0.11%) |
Jul 17, 2015 | 24.60 | 24.63 | 24.54 | 24.60 | 28,810 | -0.00(-0.00%) |
Jul 16, 2015 | 24.57 | 24.64 | 24.57 | 24.60 | 47,115 | +0.12(+0.51%) |
Jul 15, 2015 | 24.54 | 24.63 | 24.44 | 24.48 | 68,165 | -0.14(-0.58%) |
Jul 14, 2015 | 24.52 | 24.65 | 24.51 | 24.62 | 22,975 | +0.08(+0.32%) |
Jul 13, 2015 | 24.50 | 24.55 | 24.45 | 24.54 | 23,106 | +0.24(+1.00%) |
Jul 10, 2015 | 24.26 | 24.32 | 24.19 | 24.30 | 62,245 | +0.21(+0.86%) |
Jul 09, 2015 | 24.22 | 24.30 | 24.08 | 24.09 | 37,524 | +0.10(+0.43%) |
Jul 08, 2015 | 24.15 | 24.22 | 23.94 | 23.99 | 28,353 | -0.42(-1.74%) |
Jul 07, 2015 | 24.31 | 24.42 | 24.01 | 24.41 | 38,984 | +0.14(+0.57%) |
Jul 06, 2015 | 24.24 | 24.39 | 24.17 | 24.27 | 1,403,171 | -0.15(-0.60%) |
Jul 02, 2015 | 24.48 | 24.42 | 24.42 | 24.42 | 18,247 | +0.01(+0.04%) |
Jul 01, 2015 | 24.53 | 24.53 | 24.33 | 24.41 | 72,281 | +0.03(+0.14%) |
Jun 30, 2015 | 24.54 | 24.55 | 24.26 | 24.37 | 1,305,187 | +0.03(+0.11%) |
Jun 29, 2015 | 24.54 | 24.68 | 24.34 | 24.35 | 29,075 | -0.43(-1.75%) |
Jun 26, 2015 | 24.76 | 24.83 | 24.73 | 24.78 | 14,312 | +0.03(+0.14%) |
Jun 25, 2015 | 24.95 | 24.96 | 24.72 | 24.75 | 39,537 | -0.19(-0.76%) |
Jun 24, 2015 | 25.05 | 25.14 | 24.91 | 24.94 | 39,596 | -0.21(-0.83%) |
Jun 23, 2015 | 25.17 | 25.21 | 25.11 | 25.15 | 15,692 | -0.03(-0.14%) |
Jun 22, 2015 | 25.21 | 25.23 | 25.15 | 25.18 | 22,846 | +0.10(+0.41%) |
Jun 19, 2015 | 25.03 | 25.20 | 25.03 | 25.08 | 21,414 | -0.21(-0.84%) |
Jun 18, 2015 | 25.10 | 25.34 | 25.10 | 25.29 | 17,242 | +0.26(+1.02%) |
Jun 17, 2015 | 25.02 | 25.08 | 24.89 | 25.03 | 16,957 | +0.06(+0.24%) |
Jun 16, 2015 | 24.96 | 24.99 | 24.88 | 24.97 | 26,779 | -0.01(-0.03%) |
Jun 15, 2015 | 25.03 | 25.03 | 24.83 | 24.98 | 28,216 | -0.16(-0.62%) |
Jun 12, 2015 | 25.22 | 25.25 | 25.10 | 25.14 | 22,671 | -0.13(-0.51%) |
Jun 11, 2015 | 25.26 | 25.31 | 25.21 | 25.27 | 19,211 | +0.09(+0.34%) |
Jun 10, 2015 | 24.99 | 25.22 | 24.99 | 25.18 | 19,106 | +0.26(+1.02%) |
Jun 09, 2015 | 24.89 | 25.01 | 24.82 | 24.93 | 21,088 | -0.02(-0.09%) |
Jun 08, 2015 | 24.99 | 25.06 | 24.94 | 24.95 | 41,541 | -0.10(-0.42%) |
Jun 05, 2015 | 25.01 | 25.10 | 24.92 | 25.05 | 42,559 | +0.03(+0.11%) |
Jun 04, 2015 | 25.18 | 25.26 | 25.02 | 25.02 | 130,548 | -0.30(-1.18%) |
Jun 03, 2015 | 25.28 | 25.41 | 25.19 | 25.32 | 21,753 | +0.17(+0.67%) |
Jun 02, 2015 | 24.98 | 25.27 | 24.98 | 25.15 | 17,242 | +0.06(+0.24%) |
Jun 01, 2015 | 25.08 | 25.15 | 24.94 | 25.09 | 153,041 | +0.04(+0.17%) |
May 29, 2015 | 25.24 | 25.24 | 24.96 | 25.05 | 36,927 | -0.21(-0.82%) |
May 28, 2015 | 25.27 | 25.28 | 25.14 | 25.26 | 15,016 | -0.11(-0.44%) |
May 27, 2015 | 25.26 | 25.40 | 25.21 | 25.37 | 22,822 | +0.14(+0.55%) |
May 26, 2015 | 25.45 | 25.45 | 25.15 | 25.23 | 25,611 | -0.28(-1.09%) |
May 22, 2015 | 25.57 | 25.51 | 25.51 | 25.51 | 22,173 | -0.10(-0.38%) |
May 21, 2015 | 25.52 | 25.65 | 25.52 | 25.61 | 15,575 | +0.11(+0.42%) |
May 20, 2015 | 25.53 | 25.54 | 25.41 | 25.50 | 18,184 | +0.02(+0.10%) |
May 19, 2015 | 25.57 | 25.57 | 25.46 | 25.48 | 13,878 | -0.05(-0.20%) |
May 18, 2015 | 25.43 | 25.54 | 25.41 | 25.53 | 19,263 | +0.09(+0.34%) |
May 15, 2015 | 25.52 | 25.52 | 25.40 | 25.44 | 20,800 | -0.03(-0.14%) |
May 14, 2015 | 25.37 | 25.49 | 25.35 | 25.47 | 40,678 | +0.24(+0.95%) |
May 13, 2015 | 25.33 | 25.33 | 25.16 | 25.24 | 63,804 | +0.10(+0.38%) |
May 12, 2015 | 25.02 | 25.21 | 24.98 | 25.14 | 17,566 | -0.06(-0.25%) |
May 11, 2015 | 25.11 | 25.28 | 25.11 | 25.20 | 48,605 | -0.00(-0.01%) |
May 08, 2015 | 25.09 | 25.30 | 25.09 | 25.21 | 51,287 | +0.27(+1.09%) |
May 07, 2015 | 24.84 | 25.02 | 24.84 | 24.93 | 20,656 | +0.14(+0.58%) |
May 06, 2015 | 24.81 | 24.94 | 24.70 | 24.79 | 45,415 | -0.10(-0.38%) |
May 05, 2015 | 25.15 | 25.25 | 24.84 | 24.89 | 20,974 | -0.29(-1.17%) |
May 04, 2015 | 25.22 | 25.27 | 25.15 | 25.18 | 86,738 | +0.08(+0.31%) |