Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.55 | 26.65 | 26.23 | 26.33 | 457,889 | +0.42(+1.62%) |
Jul 30, 2015 | 25.70 | 26.05 | 25.67 | 25.91 | 379,720 | +0.30(+1.16%) |
Jul 29, 2015 | 24.82 | 25.79 | 24.71 | 25.61 | 1,019,789 | +0.33(+1.30%) |
Jul 28, 2015 | 24.82 | 25.38 | 24.78 | 25.28 | 564,956 | +0.34(+1.38%) |
Jul 27, 2015 | 25.04 | 25.25 | 24.81 | 24.94 | 540,194 | -0.26(-1.03%) |
Jul 24, 2015 | 25.10 | 25.33 | 24.98 | 25.20 | 388,882 | -0.98(-3.73%) |
Jul 23, 2015 | 26.13 | 26.26 | 26.04 | 26.17 | 288,335 | +0.16(+0.62%) |
Jul 22, 2015 | 26.40 | 26.40 | 25.92 | 26.01 | 322,322 | -0.61(-2.29%) |
Jul 21, 2015 | 26.69 | 26.89 | 26.43 | 26.62 | 465,351 | +0.29(+1.10%) |
Jul 20, 2015 | 26.35 | 26.49 | 26.07 | 26.33 | 519,502 | +0.07(+0.26%) |
Jul 17, 2015 | 26.81 | 26.81 | 26.17 | 26.26 | 489,726 | -0.61(-2.27%) |
Jul 16, 2015 | 26.81 | 26.94 | 26.71 | 26.87 | 507,832 | +0.61(+2.33%) |
Jul 15, 2015 | 26.55 | 26.80 | 26.16 | 26.26 | 330,619 | -0.27(-1.01%) |
Jul 14, 2015 | 26.39 | 26.68 | 26.23 | 26.53 | 455,301 | +0.15(+0.58%) |
Jul 13, 2015 | 26.24 | 26.49 | 26.07 | 26.38 | 1,143,284 | +0.24(+0.91%) |
Jul 10, 2015 | 26.20 | 26.37 | 26.00 | 26.14 | 759,124 | +0.62(+2.42%) |
Jul 09, 2015 | 25.88 | 26.00 | 25.51 | 25.52 | 492,202 | +0.63(+2.55%) |
Jul 08, 2015 | 24.89 | 25.37 | 24.78 | 24.89 | 486,130 | -0.56(-2.22%) |
Jul 07, 2015 | 25.55 | 25.70 | 24.65 | 25.45 | 1,249,082 | -1.00(-3.78%) |
Jul 06, 2015 | 26.20 | 26.68 | 26.02 | 26.45 | 1,249,806 | -1.47(-5.25%) |
Jul 02, 2015 | 27.75 | 27.92 | 27.92 | 27.92 | 1,477,033 | +0.97(+3.60%) |
Jul 01, 2015 | 27.63 | 27.64 | 26.85 | 26.95 | 522,773 | -1.34(-4.75%) |
Jun 30, 2015 | 28.31 | 28.33 | 27.97 | 28.29 | 769,277 | +0.80(+2.92%) |
Jun 29, 2015 | 27.61 | 27.69 | 27.41 | 27.49 | 596,132 | -0.49(-1.75%) |
Jun 26, 2015 | 27.94 | 28.02 | 27.82 | 27.98 | 550,301 | +0.01(+0.03%) |
Jun 25, 2015 | 28.20 | 28.39 | 27.88 | 27.97 | 877,906 | +0.60(+2.18%) |
Jun 24, 2015 | 27.33 | 27.53 | 27.23 | 27.38 | 248,028 | +0.11(+0.42%) |
Jun 23, 2015 | 27.07 | 27.31 | 26.91 | 27.26 | 359,594 | +0.35(+1.30%) |
Jun 22, 2015 | 26.91 | 27.05 | 26.87 | 26.91 | 360,199 | +0.37(+1.38%) |
Jun 19, 2015 | 26.77 | 26.79 | 26.53 | 26.55 | 503,304 | -0.22(-0.83%) |
Jun 18, 2015 | 27.13 | 27.26 | 26.73 | 26.77 | 887,669 | +0.48(+1.83%) |
Jun 17, 2015 | 26.07 | 26.45 | 25.95 | 26.29 | 426,610 | +0.34(+1.32%) |
Jun 16, 2015 | 25.70 | 25.99 | 25.63 | 25.94 | 167,404 | +0.17(+0.65%) |
Jun 15, 2015 | 25.73 | 25.87 | 25.64 | 25.78 | 313,126 | -0.27(-1.03%) |
Jun 12, 2015 | 26.15 | 26.20 | 25.94 | 26.04 | 248,842 | -0.52(-1.95%) |
Jun 11, 2015 | 27.03 | 27.10 | 26.48 | 26.56 | 481,703 | -0.08(-0.29%) |
Jun 10, 2015 | 26.92 | 27.01 | 26.52 | 26.64 | 883,602 | +0.64(+2.47%) |
Jun 09, 2015 | 25.98 | 26.48 | 25.97 | 26.00 | 340,249 | -0.05(-0.18%) |
Jun 08, 2015 | 25.97 | 26.23 | 25.89 | 26.04 | 416,305 | -0.26(-0.99%) |
Jun 05, 2015 | 25.74 | 26.42 | 25.60 | 26.30 | 461,391 | +0.44(+1.68%) |
Jun 04, 2015 | 26.04 | 26.23 | 25.84 | 25.87 | 523,763 | -0.76(-2.84%) |
Jun 03, 2015 | 26.48 | 26.74 | 26.44 | 26.62 | 881,069 | -0.73(-2.68%) |
Jun 02, 2015 | 26.91 | 27.42 | 26.90 | 27.36 | 726,744 | +0.69(+2.61%) |
Jun 01, 2015 | 27.18 | 27.23 | 26.57 | 26.66 | 547,724 | -0.42(-1.55%) |
May 29, 2015 | 27.00 | 27.34 | 26.90 | 27.08 | 721,353 | -0.02(-0.08%) |
May 28, 2015 | 27.10 | 27.20 | 26.91 | 27.10 | 510,648 | -0.60(-2.18%) |
May 27, 2015 | 27.27 | 27.78 | 27.27 | 27.71 | 273,405 | +0.06(+0.22%) |
May 26, 2015 | 27.88 | 28.11 | 27.62 | 27.65 | 277,943 | -0.95(-3.34%) |
May 22, 2015 | 28.65 | 28.60 | 28.60 | 28.60 | 263,133 | -0.31(-1.06%) |
May 21, 2015 | 28.76 | 29.11 | 28.71 | 28.91 | 473,573 | -0.05(-0.18%) |
May 20, 2015 | 28.82 | 29.04 | 28.65 | 28.96 | 530,399 | +0.57(+2.02%) |
May 19, 2015 | 28.68 | 28.85 | 28.26 | 28.39 | 493,431 | -0.75(-2.57%) |
May 18, 2015 | 29.45 | 29.49 | 29.09 | 29.13 | 300,117 | -0.45(-1.52%) |
May 15, 2015 | 29.42 | 29.65 | 29.21 | 29.59 | 408,759 | -0.27(-0.90%) |
May 14, 2015 | 30.15 | 30.22 | 29.81 | 29.85 | 411,494 | -0.15(-0.51%) |
May 13, 2015 | 30.62 | 30.62 | 29.96 | 30.01 | 664,497 | +0.60(+2.05%) |
May 12, 2015 | 28.93 | 29.44 | 28.83 | 29.40 | 897,567 | +0.42(+1.45%) |
May 11, 2015 | 28.89 | 29.12 | 28.83 | 28.98 | 432,284 | -0.82(-2.74%) |
May 08, 2015 | 29.67 | 29.86 | 29.45 | 29.80 | 410,710 | +0.41(+1.40%) |
May 07, 2015 | 30.31 | 30.31 | 29.32 | 29.39 | 797,102 | -1.31(-4.28%) |
May 06, 2015 | 31.15 | 31.24 | 30.53 | 30.70 | 929,179 | +0.39(+1.28%) |
May 05, 2015 | 30.68 | 30.84 | 29.84 | 30.31 | 817,488 | -0.03(-0.10%) |
May 04, 2015 | 30.67 | 30.75 | 30.33 | 30.34 | 469,081 | -0.31(-1.02%) |