Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.16 | 25.35 | 25.11 | 25.23 | 571,562 | +0.11(+0.46%) |
Jul 30, 2015 | 25.00 | 25.13 | 24.88 | 25.12 | 567,673 | +0.06(+0.25%) |
Jul 29, 2015 | 24.87 | 25.10 | 24.79 | 25.05 | 731,243 | +0.17(+0.69%) |
Jul 28, 2015 | 24.75 | 24.92 | 24.48 | 24.88 | 855,564 | +0.23(+0.93%) |
Jul 27, 2015 | 24.78 | 24.80 | 24.62 | 24.65 | 765,203 | -0.24(-0.96%) |
Jul 24, 2015 | 25.23 | 25.27 | 24.87 | 24.89 | 509,167 | -0.32(-1.28%) |
Jul 23, 2015 | 25.49 | 25.54 | 25.19 | 25.21 | 769,425 | -0.23(-0.89%) |
Jul 22, 2015 | 25.27 | 25.47 | 25.27 | 25.44 | 432,505 | +0.05(+0.19%) |
Jul 21, 2015 | 25.51 | 25.60 | 25.35 | 25.39 | 515,715 | -0.12(-0.47%) |
Jul 20, 2015 | 25.64 | 25.64 | 25.46 | 25.51 | 1,100,193 | -0.11(-0.41%) |
Jul 17, 2015 | 25.76 | 25.76 | 25.55 | 25.61 | 516,222 | -0.15(-0.58%) |
Jul 16, 2015 | 25.74 | 25.81 | 25.70 | 25.76 | 340,290 | +0.16(+0.62%) |
Jul 15, 2015 | 25.76 | 25.78 | 25.56 | 25.61 | 667,961 | -0.15(-0.57%) |
Jul 14, 2015 | 25.61 | 25.80 | 25.61 | 25.75 | 519,328 | +0.12(+0.48%) |
Jul 13, 2015 | 25.53 | 25.65 | 25.45 | 25.63 | 547,616 | +0.25(+0.99%) |
Jul 10, 2015 | 25.28 | 25.39 | 25.23 | 25.38 | 1,230,656 | +0.32(+1.29%) |
Jul 09, 2015 | 25.20 | 25.31 | 25.01 | 25.05 | 393,024 | +0.10(+0.39%) |
Jul 08, 2015 | 25.16 | 25.23 | 24.85 | 24.96 | 494,418 | -0.39(-1.52%) |
Jul 07, 2015 | 25.29 | 25.32 | 24.88 | 25.34 | 560,613 | +0.07(+0.28%) |
Jul 06, 2015 | 25.18 | 25.44 | 25.13 | 25.27 | 631,942 | -0.06(-0.24%) |
Jul 02, 2015 | 25.50 | 25.33 | 25.33 | 25.33 | 999,083 | -0.14(-0.55%) |
Jul 01, 2015 | 25.57 | 25.62 | 25.36 | 25.47 | 1,829,804 | +0.08(+0.33%) |
Jun 30, 2015 | 25.46 | 25.50 | 25.28 | 25.39 | 3,041,683 | +0.11(+0.44%) |
Jun 29, 2015 | 25.67 | 25.80 | 25.26 | 25.28 | 1,796,850 | -0.62(-2.40%) |
Jun 26, 2015 | 26.03 | 26.03 | 25.77 | 25.90 | 500,863 | -0.05(-0.20%) |
Jun 25, 2015 | 26.13 | 26.13 | 25.86 | 25.95 | 645,720 | -0.06(-0.22%) |
Jun 24, 2015 | 26.22 | 26.24 | 25.99 | 26.01 | 514,071 | -0.24(-0.91%) |
Jun 23, 2015 | 26.22 | 26.25 | 26.15 | 26.25 | 829,272 | +0.05(+0.19%) |
Jun 22, 2015 | 26.19 | 26.24 | 26.14 | 26.20 | 450,859 | +0.14(+0.54%) |
Jun 19, 2015 | 26.07 | 26.11 | 26.01 | 26.06 | 470,007 | +0.00(+0.02%) |
Jun 18, 2015 | 25.91 | 26.13 | 25.87 | 26.06 | 490,634 | +0.27(+1.04%) |
Jun 17, 2015 | 25.88 | 25.91 | 25.71 | 25.79 | 326,376 | -0.01(-0.03%) |
Jun 16, 2015 | 25.62 | 25.84 | 25.60 | 25.80 | 488,098 | +0.16(+0.62%) |
Jun 15, 2015 | 25.59 | 25.66 | 25.35 | 25.64 | 788,277 | -0.10(-0.38%) |
Jun 12, 2015 | 25.76 | 25.79 | 25.66 | 25.74 | 360,349 | -0.09(-0.34%) |
Jun 11, 2015 | 25.80 | 25.85 | 25.75 | 25.82 | 902,930 | +0.07(+0.29%) |
Jun 10, 2015 | 25.57 | 25.81 | 25.56 | 25.75 | 649,522 | +0.30(+1.19%) |
Jun 09, 2015 | 25.51 | 25.53 | 25.28 | 25.44 | 443,682 | -0.07(-0.28%) |
Jun 08, 2015 | 25.64 | 25.66 | 25.47 | 25.52 | 547,469 | -0.15(-0.57%) |
Jun 05, 2015 | 25.45 | 25.68 | 25.29 | 25.66 | 1,121,124 | +0.16(+0.62%) |
Jun 04, 2015 | 25.63 | 25.70 | 25.44 | 25.50 | 423,850 | -0.24(-0.94%) |
Jun 03, 2015 | 25.61 | 25.79 | 25.53 | 25.74 | 436,156 | +0.19(+0.76%) |
Jun 02, 2015 | 25.39 | 25.68 | 25.37 | 25.55 | 424,247 | +0.04(+0.16%) |
Jun 01, 2015 | 25.57 | 25.60 | 25.28 | 25.51 | 766,994 | +0.07(+0.28%) |
May 29, 2015 | 25.55 | 25.59 | 25.33 | 25.44 | 711,932 | -0.15(-0.58%) |
May 28, 2015 | 25.57 | 25.59 | 25.45 | 25.59 | 406,704 | -0.02(-0.09%) |
May 27, 2015 | 25.41 | 25.63 | 25.28 | 25.61 | 399,082 | +0.27(+1.06%) |
May 26, 2015 | 25.51 | 25.51 | 25.25 | 25.34 | 601,428 | -0.26(-1.03%) |
May 22, 2015 | 25.64 | 25.61 | 25.61 | 25.61 | 614,828 | -0.05(-0.19%) |
May 21, 2015 | 25.66 | 25.74 | 25.59 | 25.66 | 388,568 | -0.01(-0.05%) |
May 20, 2015 | 25.68 | 25.75 | 25.55 | 25.67 | 718,459 | +0.03(+0.13%) |
May 19, 2015 | 25.66 | 25.68 | 25.57 | 25.64 | 434,664 | -0.04(-0.15%) |
May 18, 2015 | 25.41 | 25.70 | 25.36 | 25.67 | 582,656 | +0.22(+0.88%) |
May 15, 2015 | 25.42 | 25.45 | 25.31 | 25.45 | 383,663 | +0.01(+0.05%) |
May 14, 2015 | 25.30 | 25.45 | 25.23 | 25.44 | 407,081 | +0.24(+0.94%) |
May 13, 2015 | 25.24 | 25.29 | 25.12 | 25.20 | 390,693 | +0.02(+0.09%) |
May 12, 2015 | 25.15 | 25.24 | 24.89 | 25.18 | 419,409 | -0.04(-0.16%) |
May 11, 2015 | 25.20 | 25.37 | 25.16 | 25.22 | 344,074 | +0.01(+0.05%) |
May 08, 2015 | 25.20 | 25.30 | 25.17 | 25.20 | 467,442 | +0.22(+0.90%) |
May 07, 2015 | 24.87 | 25.07 | 24.78 | 24.98 | 929,467 | +0.10(+0.41%) |
May 06, 2015 | 24.92 | 24.97 | 24.72 | 24.88 | 512,961 | +0.04(+0.14%) |
May 05, 2015 | 25.16 | 25.19 | 24.78 | 24.84 | 737,935 | -0.33(-1.31%) |
May 04, 2015 | 25.13 | 25.31 | 25.06 | 25.17 | 736,161 | +0.09(+0.35%) |