Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.21 | 27.21 | 27.13 | 27.17 | 6,387 | +0.02(+0.07%) |
Jul 30, 2015 | 27.12 | 27.20 | 27.09 | 27.15 | 42,099 | +0.13(+0.49%) |
Jul 29, 2015 | 27.05 | 27.07 | 26.84 | 27.02 | 21,007 | +0.00(+0.00%) |
Jul 28, 2015 | 26.90 | 27.05 | 26.81 | 27.02 | 115,817 | +0.06(+0.21%) |
Jul 27, 2015 | 27.09 | 27.11 | 26.96 | 26.96 | 25,197 | -0.28(-1.02%) |
Jul 24, 2015 | 27.41 | 27.41 | 27.15 | 27.24 | 44,296 | -0.11(-0.38%) |
Jul 23, 2015 | 27.40 | 27.42 | 27.27 | 27.34 | 41,183 | +0.11(+0.39%) |
Jul 22, 2015 | 27.37 | 27.38 | 27.12 | 27.24 | 17,911 | -0.13(-0.49%) |
Jul 21, 2015 | 27.35 | 27.38 | 27.30 | 27.37 | 14,429 | +0.04(+0.14%) |
Jul 20, 2015 | 27.41 | 27.46 | 27.27 | 27.33 | 13,304 | +0.02(+0.07%) |
Jul 17, 2015 | 27.36 | 27.36 | 27.25 | 27.31 | 58,188 | -0.08(-0.28%) |
Jul 16, 2015 | 27.46 | 27.46 | 27.32 | 27.39 | 15,292 | -0.03(-0.10%) |
Jul 15, 2015 | 27.60 | 27.60 | 27.35 | 27.42 | 24,296 | -0.09(-0.31%) |
Jul 14, 2015 | 27.54 | 27.56 | 27.43 | 27.50 | 32,437 | +0.04(+0.14%) |
Jul 13, 2015 | 27.66 | 27.66 | 27.31 | 27.47 | 21,237 | -0.07(-0.24%) |
Jul 10, 2015 | 27.58 | 27.58 | 27.48 | 27.53 | 54,318 | +0.10(+0.35%) |
Jul 09, 2015 | 27.48 | 27.51 | 27.38 | 27.44 | 65,928 | +0.06(+0.21%) |
Jul 08, 2015 | 27.43 | 27.47 | 27.27 | 27.38 | 85,743 | -0.09(-0.31%) |
Jul 07, 2015 | 27.57 | 27.57 | 27.25 | 27.47 | 86,303 | -0.20(-0.73%) |
Jul 06, 2015 | 27.45 | 27.67 | 27.45 | 27.67 | 183,673 | +0.11(+0.42%) |
Jul 02, 2015 | 27.53 | 27.55 | 27.55 | 27.55 | 32,135 | +0.07(+0.24%) |
Jul 01, 2015 | 27.50 | 27.50 | 27.44 | 27.48 | 57,960 | +0.06(+0.21%) |
Jun 30, 2015 | 27.57 | 27.57 | 27.34 | 27.43 | 25,997 | -0.02(-0.07%) |
Jun 29, 2015 | 27.39 | 27.48 | 27.33 | 27.45 | 27,045 | -0.09(-0.34%) |
Jun 26, 2015 | 27.67 | 27.67 | 27.47 | 27.54 | 17,269 | -0.07(-0.25%) |
Jun 25, 2015 | 27.67 | 27.67 | 27.56 | 27.61 | 24,463 | +0.00(+0.00%) |
Jun 24, 2015 | 27.71 | 27.71 | 27.55 | 27.61 | 17,173 | -0.06(-0.21%) |
Jun 23, 2015 | 27.63 | 27.69 | 27.57 | 27.67 | 34,930 | +0.04(+0.14%) |
Jun 22, 2015 | 27.65 | 27.65 | 27.56 | 27.63 | 33,133 | -0.05(-0.17%) |
Jun 19, 2015 | 27.75 | 27.75 | 27.65 | 27.68 | 46,209 | -0.03(-0.10%) |
Jun 18, 2015 | 27.62 | 27.79 | 27.62 | 27.70 | 87,316 | +0.06(+0.21%) |
Jun 17, 2015 | 27.75 | 27.75 | 27.62 | 27.65 | 35,027 | -0.06(-0.21%) |
Jun 16, 2015 | 27.77 | 27.77 | 27.64 | 27.70 | 20,427 | -0.04(-0.14%) |
Jun 15, 2015 | 27.70 | 27.76 | 27.67 | 27.74 | 27,753 | +0.00(+0.00%) |
Jun 12, 2015 | 27.70 | 27.75 | 27.67 | 27.74 | 34,932 | +0.04(+0.14%) |
Jun 11, 2015 | 27.67 | 27.74 | 27.66 | 27.70 | 47,609 | -0.05(-0.17%) |
Jun 10, 2015 | 27.83 | 27.83 | 27.68 | 27.75 | 15,579 | +0.02(+0.07%) |
Jun 09, 2015 | 27.73 | 27.74 | 27.66 | 27.73 | 18,387 | +0.04(+0.14%) |
Jun 08, 2015 | 27.82 | 27.82 | 27.63 | 27.70 | 28,631 | -0.10(-0.34%) |
Jun 05, 2015 | 27.63 | 27.79 | 27.63 | 27.79 | 22,511 | +0.04(+0.14%) |
Jun 04, 2015 | 27.78 | 27.82 | 27.72 | 27.75 | 232,526 | -0.04(-0.13%) |
Jun 03, 2015 | 27.76 | 27.83 | 27.74 | 27.79 | 83,252 | +0.01(+0.03%) |
Jun 02, 2015 | 27.79 | 27.79 | 27.67 | 27.78 | 28,641 | +0.03(+0.10%) |
Jun 01, 2015 | 27.85 | 27.85 | 27.67 | 27.75 | 30,171 | -0.03(-0.10%) |
May 29, 2015 | 27.79 | 27.83 | 27.70 | 27.78 | 25,262 | -0.01(-0.03%) |
May 28, 2015 | 27.79 | 27.80 | 27.71 | 27.79 | 25,911 | +0.04(+0.14%) |
May 27, 2015 | 27.74 | 27.78 | 27.70 | 27.75 | 22,886 | +0.01(+0.03%) |
May 26, 2015 | 27.74 | 27.77 | 27.63 | 27.74 | 23,542 | +0.02(+0.07%) |
May 22, 2015 | 27.74 | 27.72 | 27.72 | 27.72 | 55,687 | +0.00(+0.00%) |
May 21, 2015 | 27.69 | 27.74 | 27.63 | 27.72 | 12,601 | +0.05(+0.17%) |
May 20, 2015 | 27.69 | 27.71 | 27.58 | 27.68 | 17,814 | +0.07(+0.27%) |
May 19, 2015 | 27.70 | 27.70 | 27.57 | 27.60 | 19,030 | -0.07(-0.27%) |
May 18, 2015 | 27.56 | 27.68 | 27.56 | 27.68 | 18,610 | +0.06(+0.20%) |
May 15, 2015 | 27.70 | 27.71 | 27.56 | 27.62 | 210,066 | -0.09(-0.34%) |
May 14, 2015 | 27.77 | 27.77 | 27.70 | 27.71 | 11,805 | -0.03(-0.10%) |
May 13, 2015 | 27.76 | 27.79 | 27.71 | 27.74 | 40,694 | +0.01(+0.03%) |
May 12, 2015 | 27.70 | 27.75 | 27.61 | 27.73 | 25,952 | +0.01(+0.03%) |
May 11, 2015 | 27.70 | 27.75 | 27.66 | 27.72 | 23,618 | +0.06(+0.21%) |
May 08, 2015 | 27.63 | 27.75 | 27.60 | 27.67 | 16,405 | +0.07(+0.25%) |
May 07, 2015 | 27.57 | 27.67 | 27.54 | 27.60 | 18,742 | -0.03(-0.11%) |
May 06, 2015 | 27.64 | 27.70 | 27.62 | 27.63 | 21,097 | -0.01(-0.03%) |
May 05, 2015 | 27.65 | 27.65 | 27.62 | 27.64 | 26,182 | -0.01(-0.03%) |
May 04, 2015 | 27.64 | 27.71 | 27.62 | 27.65 | 38,533 | -0.07(-0.24%) |