Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.57 | 26.99 | 26.57 | 26.65 | 767,799 | +0.25(+0.95%) |
Jul 30, 2015 | 26.22 | 26.66 | 26.10 | 26.40 | 1,317,079 | +0.13(+0.48%) |
Jul 29, 2015 | 25.69 | 26.29 | 25.56 | 26.27 | 1,455,140 | +0.55(+2.13%) |
Jul 28, 2015 | 24.70 | 25.73 | 24.65 | 25.73 | 1,503,809 | +0.43(+1.70%) |
Jul 27, 2015 | 25.01 | 25.36 | 25.01 | 25.30 | 1,410,211 | +0.27(+1.06%) |
Jul 24, 2015 | 24.99 | 25.23 | 24.53 | 25.03 | 825,265 | +0.04(+0.18%) |
Jul 23, 2015 | 25.24 | 25.26 | 24.80 | 24.99 | 721,855 | -0.31(-1.23%) |
Jul 22, 2015 | 25.09 | 25.43 | 25.02 | 25.30 | 458,631 | +0.14(+0.56%) |
Jul 21, 2015 | 25.31 | 25.37 | 25.01 | 25.16 | 816,109 | -0.20(-0.79%) |
Jul 20, 2015 | 25.50 | 25.53 | 25.23 | 25.36 | 786,076 | -0.18(-0.70%) |
Jul 17, 2015 | 25.88 | 25.94 | 25.52 | 25.53 | 848,958 | -0.42(-1.63%) |
Jul 16, 2015 | 25.53 | 26.01 | 25.53 | 25.95 | 875,326 | +0.43(+1.68%) |
Jul 15, 2015 | 25.43 | 25.56 | 25.16 | 25.53 | 758,528 | +0.10(+0.38%) |
Jul 14, 2015 | 25.50 | 25.58 | 25.39 | 25.43 | 1,054,502 | -0.06(-0.23%) |
Jul 13, 2015 | 25.57 | 25.70 | 25.35 | 25.49 | 569,459 | +0.06(+0.23%) |
Jul 10, 2015 | 25.24 | 25.70 | 25.16 | 25.43 | 884,160 | +0.16(+0.64%) |
Jul 09, 2015 | 25.57 | 25.80 | 25.17 | 25.27 | 1,063,509 | -0.25(-0.99%) |
Jul 08, 2015 | 25.64 | 25.82 | 25.50 | 25.52 | 744,992 | -0.21(-0.83%) |
Jul 07, 2015 | 25.31 | 25.88 | 25.28 | 25.73 | 1,067,528 | +0.53(+2.08%) |
Jul 06, 2015 | 25.02 | 25.24 | 24.91 | 25.21 | 906,589 | +0.20(+0.80%) |
Jul 02, 2015 | 24.89 | 25.01 | 25.01 | 25.01 | 712,212 | +0.28(+1.14%) |
Jul 01, 2015 | 24.58 | 24.74 | 24.49 | 24.73 | 713,123 | +0.18(+0.75%) |
Jun 30, 2015 | 24.65 | 24.74 | 24.45 | 24.54 | 1,315,285 | -0.01(-0.03%) |
Jun 29, 2015 | 24.56 | 24.99 | 24.53 | 24.55 | 805,758 | -0.11(-0.45%) |
Jun 26, 2015 | 24.58 | 24.70 | 24.45 | 24.66 | 1,651,924 | +0.10(+0.42%) |
Jun 25, 2015 | 24.73 | 24.73 | 24.52 | 24.56 | 1,393,783 | -0.13(-0.51%) |
Jun 24, 2015 | 24.85 | 24.97 | 24.58 | 24.68 | 1,468,780 | -0.17(-0.69%) |
Jun 23, 2015 | 25.17 | 25.23 | 24.78 | 24.85 | 1,510,968 | -0.30(-1.21%) |
Jun 22, 2015 | 25.21 | 25.23 | 24.98 | 25.16 | 1,585,718 | +0.04(+0.15%) |
Jun 19, 2015 | 25.06 | 25.18 | 24.90 | 25.12 | 1,421,274 | +0.07(+0.26%) |
Jun 18, 2015 | 24.61 | 25.09 | 24.61 | 25.05 | 638,444 | +0.48(+1.94%) |
Jun 17, 2015 | 24.50 | 24.63 | 24.36 | 24.58 | 806,977 | +0.10(+0.42%) |
Jun 16, 2015 | 24.39 | 24.48 | 24.28 | 24.47 | 1,559,939 | +0.07(+0.27%) |
Jun 15, 2015 | 24.43 | 24.55 | 24.25 | 24.41 | 999,522 | -0.10(-0.39%) |
Jun 12, 2015 | 24.65 | 24.74 | 24.39 | 24.50 | 873,644 | -0.26(-1.07%) |
Jun 11, 2015 | 24.74 | 24.80 | 24.64 | 24.77 | 483,351 | +0.19(+0.78%) |
Jun 10, 2015 | 24.58 | 24.71 | 24.44 | 24.58 | 1,134,543 | +0.16(+0.66%) |
Jun 09, 2015 | 24.73 | 24.80 | 24.41 | 24.41 | 1,479,610 | -0.34(-1.36%) |
Jun 08, 2015 | 24.83 | 24.91 | 24.60 | 24.75 | 1,422,809 | -0.05(-0.21%) |
Jun 05, 2015 | 24.99 | 25.16 | 24.65 | 24.80 | 1,591,939 | -0.43(-1.71%) |
Jun 04, 2015 | 25.07 | 25.33 | 25.03 | 25.24 | 877,083 | +0.07(+0.29%) |
Jun 03, 2015 | 25.16 | 25.35 | 24.97 | 25.16 | 1,144,558 | -0.04(-0.15%) |
Jun 02, 2015 | 25.43 | 25.57 | 25.04 | 25.20 | 1,072,555 | -0.43(-1.69%) |
Jun 01, 2015 | 25.72 | 25.74 | 25.53 | 25.63 | 680,572 | -0.01(-0.06%) |
May 29, 2015 | 25.67 | 25.82 | 25.57 | 25.65 | 599,175 | -0.03(-0.11%) |
May 28, 2015 | 25.63 | 25.76 | 25.57 | 25.68 | 532,539 | +0.02(+0.09%) |
May 27, 2015 | 25.46 | 25.68 | 25.46 | 25.65 | 502,647 | +0.15(+0.60%) |
May 26, 2015 | 25.78 | 25.78 | 25.43 | 25.50 | 548,107 | -0.34(-1.33%) |
May 22, 2015 | 25.88 | 25.85 | 25.85 | 25.85 | 439,332 | -0.07(-0.28%) |
May 21, 2015 | 25.79 | 25.96 | 25.71 | 25.92 | 491,891 | +0.11(+0.43%) |
May 20, 2015 | 25.71 | 26.02 | 25.71 | 25.81 | 687,756 | +0.10(+0.40%) |
May 19, 2015 | 25.54 | 25.72 | 25.47 | 25.71 | 1,273,292 | +0.07(+0.26%) |
May 18, 2015 | 25.49 | 25.69 | 25.44 | 25.64 | 811,103 | +0.10(+0.37%) |
May 15, 2015 | 25.50 | 25.65 | 25.45 | 25.54 | 826,630 | +0.10(+0.40%) |
May 14, 2015 | 25.14 | 25.45 | 25.09 | 25.44 | 825,440 | +0.38(+1.52%) |
May 13, 2015 | 25.35 | 25.43 | 24.96 | 25.06 | 1,100,368 | -0.23(-0.90%) |
May 12, 2015 | 25.18 | 25.35 | 25.09 | 25.29 | 1,144,645 | -0.26(-1.03%) |
May 11, 2015 | 25.57 | 25.92 | 25.49 | 25.55 | 1,081,167 | -0.08(-0.31%) |
May 08, 2015 | 25.75 | 25.93 | 25.53 | 25.63 | 796,868 | +0.16(+0.63%) |
May 07, 2015 | 25.65 | 25.89 | 25.46 | 25.47 | 1,504,095 | -0.14(-0.54%) |
May 06, 2015 | 25.71 | 25.85 | 25.40 | 25.61 | 725,828 | -0.05(-0.20%) |
May 05, 2015 | 26.09 | 26.23 | 25.62 | 25.66 | 1,335,105 | -0.48(-1.85%) |
May 04, 2015 | 25.82 | 26.44 | 25.82 | 26.15 | 1,124,384 | +0.32(+1.22%) |