Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.91 | 24.03 | 23.84 | 23.90 | 326,623 | +0.14(+0.57%) |
Jul 30, 2015 | 23.71 | 23.78 | 23.66 | 23.76 | 226,903 | -0.05(-0.22%) |
Jul 29, 2015 | 23.90 | 23.98 | 23.78 | 23.81 | 119,312 | -0.11(-0.44%) |
Jul 28, 2015 | 23.85 | 23.96 | 23.83 | 23.92 | 266,571 | -0.02(-0.09%) |
Jul 27, 2015 | 23.92 | 24.02 | 23.92 | 23.94 | 352,865 | +0.13(+0.55%) |
Jul 24, 2015 | 23.74 | 23.87 | 23.73 | 23.81 | 128,959 | -0.01(-0.04%) |
Jul 23, 2015 | 23.76 | 23.84 | 23.76 | 23.82 | 130,404 | +0.11(+0.47%) |
Jul 22, 2015 | 23.70 | 23.74 | 23.66 | 23.71 | 174,731 | -0.05(-0.19%) |
Jul 21, 2015 | 23.75 | 23.79 | 23.65 | 23.75 | 317,581 | +0.15(+0.62%) |
Jul 20, 2015 | 23.65 | 23.77 | 23.58 | 23.61 | 700,495 | -0.06(-0.27%) |
Jul 17, 2015 | 23.66 | 23.68 | 23.63 | 23.67 | 169,711 | +0.01(+0.06%) |
Jul 16, 2015 | 23.65 | 23.71 | 23.61 | 23.66 | 160,548 | -0.10(-0.43%) |
Jul 15, 2015 | 23.75 | 23.77 | 23.68 | 23.76 | 216,107 | -0.01(-0.04%) |
Jul 14, 2015 | 23.80 | 23.81 | 23.73 | 23.77 | 222,018 | +0.02(+0.10%) |
Jul 13, 2015 | 23.88 | 23.88 | 23.71 | 23.74 | 2,720,062 | -0.12(-0.48%) |
Jul 10, 2015 | 23.91 | 23.96 | 23.80 | 23.86 | 394,981 | -0.01(-0.06%) |
Jul 09, 2015 | 24.00 | 24.00 | 23.83 | 23.87 | 481,566 | -0.10(-0.40%) |
Jul 08, 2015 | 23.90 | 24.02 | 23.90 | 23.97 | 459,984 | +0.17(+0.72%) |
Jul 07, 2015 | 23.95 | 23.95 | 23.74 | 23.80 | 194,142 | -0.00(-0.02%) |
Jul 06, 2015 | 23.79 | 23.85 | 23.75 | 23.80 | 195,143 | +0.00(+0.02%) |
Jul 02, 2015 | 23.77 | 23.80 | 23.80 | 23.80 | 422,747 | +0.01(+0.06%) |
Jul 01, 2015 | 23.85 | 23.86 | 23.74 | 23.78 | 714,023 | -0.16(-0.67%) |
Jun 30, 2015 | 24.03 | 24.07 | 23.93 | 23.95 | 1,085,323 | -0.10(-0.42%) |
Jun 29, 2015 | 23.88 | 24.06 | 23.88 | 24.05 | 553,162 | +0.18(+0.77%) |
Jun 26, 2015 | 23.86 | 23.92 | 23.81 | 23.86 | 164,150 | -0.13(-0.54%) |
Jun 25, 2015 | 24.07 | 24.08 | 23.94 | 23.99 | 93,688 | +0.03(+0.12%) |
Jun 24, 2015 | 23.94 | 24.03 | 23.92 | 23.96 | 197,950 | -0.00(-0.02%) |
Jun 23, 2015 | 23.92 | 24.02 | 23.89 | 23.97 | 232,430 | -0.23(-0.93%) |
Jun 22, 2015 | 24.23 | 24.26 | 24.16 | 24.19 | 537,308 | -0.06(-0.23%) |
Jun 19, 2015 | 24.24 | 24.32 | 24.19 | 24.25 | 1,388,743 | +0.02(+0.08%) |
Jun 18, 2015 | 24.30 | 24.39 | 24.19 | 24.23 | 1,266,425 | +0.06(+0.25%) |
Jun 17, 2015 | 24.03 | 24.19 | 23.94 | 24.17 | 179,007 | +0.17(+0.69%) |
Jun 16, 2015 | 24.00 | 24.03 | 23.96 | 24.01 | 154,971 | -0.02(-0.08%) |
Jun 15, 2015 | 24.11 | 24.11 | 23.94 | 24.02 | 358,172 | +0.01(+0.04%) |
Jun 12, 2015 | 23.94 | 24.10 | 23.92 | 24.02 | 251,799 | -0.06(-0.23%) |
Jun 11, 2015 | 23.96 | 24.07 | 23.91 | 24.07 | 248,679 | +0.02(+0.10%) |
Jun 10, 2015 | 24.06 | 24.11 | 23.99 | 24.05 | 1,023,067 | +0.16(+0.67%) |
Jun 09, 2015 | 23.94 | 23.95 | 23.86 | 23.89 | 414,557 | -0.01(-0.06%) |
Jun 08, 2015 | 23.88 | 24.11 | 23.77 | 23.90 | 892,146 | +0.19(+0.80%) |
Jun 05, 2015 | 23.78 | 23.80 | 23.59 | 23.71 | 256,676 | -0.30(-1.27%) |
Jun 04, 2015 | 24.09 | 24.09 | 24.00 | 24.02 | 165,964 | -0.02(-0.10%) |
Jun 03, 2015 | 23.96 | 24.13 | 23.96 | 24.04 | 157,856 | -0.04(-0.15%) |
Jun 02, 2015 | 24.07 | 24.14 | 24.04 | 24.07 | 274,340 | +0.17(+0.69%) |
Jun 01, 2015 | 24.12 | 24.13 | 23.83 | 23.91 | 3,146,235 | -0.22(-0.90%) |
May 29, 2015 | 24.13 | 24.17 | 24.06 | 24.13 | 138,481 | +0.08(+0.34%) |
May 28, 2015 | 24.01 | 24.10 | 23.96 | 24.04 | 160,029 | +0.00(+0.02%) |
May 27, 2015 | 23.95 | 24.10 | 23.95 | 24.04 | 160,278 | +0.01(+0.04%) |
May 26, 2015 | 24.05 | 24.11 | 23.99 | 24.03 | 581,155 | -0.24(-1.01%) |
May 22, 2015 | 24.36 | 24.27 | 24.27 | 24.27 | 394,506 | -0.19(-0.77%) |
May 21, 2015 | 24.42 | 24.51 | 24.39 | 24.46 | 194,891 | +0.03(+0.11%) |
May 20, 2015 | 24.43 | 24.51 | 24.35 | 24.43 | 225,126 | -0.06(-0.26%) |
May 19, 2015 | 24.49 | 24.57 | 24.46 | 24.50 | 194,444 | -0.22(-0.89%) |
May 18, 2015 | 24.88 | 24.88 | 24.69 | 24.72 | 632,517 | -0.27(-1.07%) |
May 15, 2015 | 24.81 | 25.02 | 24.75 | 24.99 | 306,545 | +0.17(+0.67%) |
May 14, 2015 | 24.76 | 24.86 | 24.73 | 24.82 | 310,599 | +0.14(+0.56%) |
May 13, 2015 | 24.63 | 24.80 | 24.63 | 24.68 | 351,312 | +0.13(+0.52%) |
May 12, 2015 | 24.51 | 24.62 | 24.50 | 24.55 | 410,151 | +0.04(+0.17%) |
May 11, 2015 | 24.57 | 24.62 | 24.49 | 24.51 | 530,434 | -0.17(-0.67%) |
May 08, 2015 | 24.69 | 24.77 | 24.49 | 24.68 | 281,202 | +0.05(+0.19%) |
May 07, 2015 | 24.59 | 24.64 | 24.55 | 24.63 | 2,302,755 | -0.06(-0.24%) |
May 06, 2015 | 24.59 | 24.79 | 24.59 | 24.69 | 639,718 | +0.09(+0.37%) |
May 05, 2015 | 24.62 | 24.64 | 24.50 | 24.60 | 450,219 | -0.06(-0.22%) |
May 04, 2015 | 24.71 | 24.73 | 24.59 | 24.65 | 222,724 | -0.12(-0.48%) |