Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.19 | 26.34 | 25.83 | 25.88 | 1,403,167 | -0.23(-0.88%) |
Jul 30, 2015 | 26.18 | 26.24 | 26.01 | 26.11 | 1,657,648 | -0.06(-0.25%) |
Jul 29, 2015 | 25.91 | 26.22 | 25.65 | 26.17 | 3,138,408 | +0.23(+0.88%) |
Jul 28, 2015 | 25.20 | 25.98 | 25.15 | 25.94 | 3,720,865 | +0.83(+3.29%) |
Jul 27, 2015 | 25.54 | 25.63 | 25.04 | 25.12 | 2,849,809 | -0.51(-1.99%) |
Jul 24, 2015 | 25.79 | 25.98 | 25.56 | 25.62 | 2,099,636 | -0.18(-0.71%) |
Jul 23, 2015 | 26.14 | 26.33 | 25.80 | 25.81 | 2,359,185 | -0.24(-0.92%) |
Jul 22, 2015 | 25.30 | 26.09 | 25.12 | 26.05 | 5,805,643 | +1.23(+4.97%) |
Jul 21, 2015 | 24.95 | 25.12 | 24.77 | 24.81 | 3,839,264 | -0.12(-0.48%) |
Jul 20, 2015 | 24.98 | 25.02 | 24.81 | 24.93 | 2,833,285 | +0.01(+0.06%) |
Jul 17, 2015 | 25.24 | 25.27 | 24.76 | 24.92 | 3,678,472 | -0.29(-1.15%) |
Jul 16, 2015 | 25.40 | 25.48 | 25.16 | 25.21 | 1,984,768 | -0.02(-0.09%) |
Jul 15, 2015 | 25.33 | 25.49 | 25.19 | 25.23 | 3,178,976 | -0.07(-0.27%) |
Jul 14, 2015 | 25.36 | 25.45 | 25.26 | 25.30 | 1,855,787 | -0.11(-0.42%) |
Jul 13, 2015 | 25.19 | 25.42 | 25.10 | 25.40 | 2,139,443 | +0.40(+1.60%) |
Jul 10, 2015 | 25.23 | 25.28 | 24.88 | 25.01 | 2,334,772 | +0.10(+0.41%) |
Jul 09, 2015 | 25.26 | 25.27 | 24.85 | 24.90 | 1,995,539 | +0.04(+0.17%) |
Jul 08, 2015 | 25.38 | 25.44 | 24.86 | 24.86 | 2,884,446 | -0.78(-3.02%) |
Jul 07, 2015 | 25.69 | 25.80 | 25.29 | 25.64 | 4,068,077 | -0.06(-0.23%) |
Jul 06, 2015 | 25.88 | 26.10 | 25.59 | 25.70 | 3,848,328 | -0.45(-1.70%) |
Jul 02, 2015 | 26.33 | 26.14 | 26.14 | 26.14 | 3,139,072 | -0.21(-0.80%) |
Jul 01, 2015 | 26.84 | 26.84 | 26.25 | 26.35 | 3,468,152 | -0.24(-0.90%) |
Jun 30, 2015 | 26.37 | 26.90 | 26.37 | 26.59 | 6,039,528 | +0.52(+1.99%) |
Jun 29, 2015 | 25.52 | 26.68 | 25.46 | 26.07 | 11,004,909 | +0.53(+2.08%) |
Jun 26, 2015 | 25.80 | 25.91 | 25.50 | 25.54 | 3,083,975 | -0.23(-0.89%) |
Jun 25, 2015 | 26.10 | 26.14 | 25.74 | 25.77 | 1,483,240 | -0.28(-1.07%) |
Jun 24, 2015 | 26.49 | 26.54 | 26.02 | 26.05 | 2,039,972 | -0.43(-1.63%) |
Jun 23, 2015 | 26.57 | 26.59 | 26.38 | 26.48 | 1,449,950 | -0.09(-0.35%) |
Jun 22, 2015 | 26.65 | 26.68 | 26.47 | 26.57 | 1,048,511 | +0.11(+0.42%) |
Jun 19, 2015 | 26.57 | 26.65 | 26.46 | 26.46 | 2,100,916 | -0.23(-0.88%) |
Jun 18, 2015 | 26.25 | 26.72 | 26.20 | 26.70 | 1,733,265 | +0.54(+2.05%) |
Jun 17, 2015 | 26.30 | 26.38 | 26.01 | 26.16 | 1,468,211 | -0.06(-0.21%) |
Jun 16, 2015 | 26.15 | 26.36 | 26.07 | 26.22 | 1,497,922 | +0.07(+0.28%) |
Jun 15, 2015 | 26.27 | 26.46 | 25.99 | 26.14 | 1,542,278 | -0.32(-1.21%) |
Jun 12, 2015 | 26.22 | 26.51 | 26.12 | 26.46 | 2,233,768 | +0.09(+0.33%) |
Jun 11, 2015 | 26.38 | 26.44 | 26.27 | 26.38 | 1,158,392 | +0.05(+0.19%) |
Jun 10, 2015 | 26.09 | 26.37 | 26.07 | 26.33 | 986,161 | +0.32(+1.24%) |
Jun 09, 2015 | 25.96 | 26.13 | 25.93 | 26.01 | 1,220,975 | -0.08(-0.30%) |
Jun 08, 2015 | 26.19 | 26.25 | 26.01 | 26.08 | 1,555,303 | -0.07(-0.27%) |
Jun 05, 2015 | 25.99 | 26.21 | 25.89 | 26.15 | 1,147,797 | +0.09(+0.33%) |
Jun 04, 2015 | 26.38 | 26.38 | 26.03 | 26.07 | 1,846,522 | -0.43(-1.61%) |
Jun 03, 2015 | 26.40 | 26.62 | 26.28 | 26.49 | 1,602,990 | +0.10(+0.38%) |
Jun 02, 2015 | 26.09 | 26.51 | 25.90 | 26.39 | 2,104,582 | +0.21(+0.80%) |
Jun 01, 2015 | 26.14 | 26.24 | 25.91 | 26.18 | 2,362,795 | +0.07(+0.26%) |
May 29, 2015 | 26.36 | 26.43 | 26.10 | 26.11 | 1,813,865 | -0.27(-1.01%) |
May 28, 2015 | 26.36 | 26.44 | 26.28 | 26.38 | 1,680,107 | -0.01(-0.03%) |
May 27, 2015 | 26.26 | 26.42 | 25.95 | 26.39 | 2,328,637 | +0.22(+0.82%) |
May 26, 2015 | 26.26 | 26.49 | 26.09 | 26.17 | 2,105,543 | -0.34(-1.29%) |
May 22, 2015 | 26.45 | 26.52 | 26.52 | 26.52 | 1,837,980 | -0.02(-0.07%) |
May 21, 2015 | 26.74 | 26.77 | 26.45 | 26.53 | 1,459,299 | -0.14(-0.51%) |
May 20, 2015 | 26.55 | 26.75 | 26.50 | 26.67 | 1,540,359 | +0.10(+0.36%) |
May 19, 2015 | 26.70 | 26.73 | 26.54 | 26.58 | 1,138,702 | -0.05(-0.17%) |
May 18, 2015 | 26.36 | 26.63 | 26.36 | 26.62 | 1,107,131 | +0.17(+0.66%) |
May 15, 2015 | 26.48 | 26.63 | 26.37 | 26.45 | 1,264,332 | -0.14(-0.52%) |
May 14, 2015 | 26.29 | 26.61 | 26.16 | 26.59 | 1,603,316 | +0.52(+1.98%) |
May 13, 2015 | 26.08 | 26.37 | 26.00 | 26.07 | 1,804,471 | +0.08(+0.32%) |
May 12, 2015 | 26.00 | 26.14 | 25.91 | 25.99 | 1,864,058 | -0.17(-0.66%) |
May 11, 2015 | 25.90 | 26.22 | 25.78 | 26.16 | 2,883,374 | +0.16(+0.60%) |
May 08, 2015 | 25.74 | 26.02 | 25.72 | 26.00 | 1,392,381 | +0.49(+1.90%) |
May 07, 2015 | 25.56 | 25.61 | 25.45 | 25.52 | 1,303,015 | +0.02(+0.09%) |
May 06, 2015 | 25.73 | 25.73 | 25.37 | 25.50 | 1,695,737 | -0.10(-0.39%) |
May 05, 2015 | 25.95 | 26.04 | 25.56 | 25.60 | 1,932,808 | -0.42(-1.60%) |
May 04, 2015 | 25.88 | 26.09 | 25.88 | 26.01 | 1,831,426 | +0.16(+0.60%) |