Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.97 | 23.33 | 22.93 | 23.21 | 246,038 | +0.31(+1.36%) |
Jul 30, 2015 | 22.85 | 23.07 | 22.64 | 22.90 | 363,185 | -0.09(-0.39%) |
Jul 29, 2015 | 22.77 | 23.09 | 22.61 | 22.99 | 188,317 | +0.16(+0.72%) |
Jul 28, 2015 | 22.66 | 22.84 | 22.35 | 22.83 | 314,326 | +0.21(+0.94%) |
Jul 27, 2015 | 22.47 | 22.66 | 22.36 | 22.62 | 233,005 | -0.06(-0.25%) |
Jul 24, 2015 | 22.63 | 22.72 | 22.35 | 22.67 | 250,427 | -0.06(-0.25%) |
Jul 23, 2015 | 23.02 | 23.30 | 22.71 | 22.73 | 157,008 | -0.31(-1.35%) |
Jul 22, 2015 | 23.21 | 23.35 | 22.98 | 23.04 | 122,103 | -0.29(-1.23%) |
Jul 21, 2015 | 23.21 | 23.51 | 23.10 | 23.33 | 400,637 | +0.07(+0.32%) |
Jul 20, 2015 | 23.48 | 23.64 | 23.20 | 23.25 | 237,612 | -0.25(-1.04%) |
Jul 17, 2015 | 23.66 | 23.76 | 23.38 | 23.50 | 115,347 | -0.24(-1.00%) |
Jul 16, 2015 | 23.66 | 24.01 | 23.66 | 23.74 | 196,816 | +0.17(+0.73%) |
Jul 15, 2015 | 23.71 | 23.71 | 23.37 | 23.57 | 361,708 | -0.10(-0.42%) |
Jul 14, 2015 | 23.78 | 23.84 | 23.65 | 23.66 | 235,529 | -0.16(-0.65%) |
Jul 13, 2015 | 23.92 | 24.06 | 23.78 | 23.82 | 219,368 | +0.01(+0.03%) |
Jul 10, 2015 | 23.82 | 24.02 | 23.70 | 23.81 | 234,699 | +0.23(+0.97%) |
Jul 09, 2015 | 23.96 | 24.02 | 23.57 | 23.58 | 258,888 | -0.11(-0.45%) |
Jul 08, 2015 | 23.96 | 24.02 | 23.48 | 23.69 | 265,741 | -0.52(-2.13%) |
Jul 07, 2015 | 24.28 | 24.33 | 23.71 | 24.20 | 191,400 | -0.01(-0.03%) |
Jul 06, 2015 | 24.51 | 24.59 | 24.15 | 24.21 | 351,506 | -0.52(-2.12%) |
Jul 02, 2015 | 25.07 | 24.74 | 24.74 | 24.74 | 196,696 | -0.25(-1.02%) |
Jul 01, 2015 | 25.28 | 25.30 | 24.83 | 24.99 | 404,361 | -0.14(-0.55%) |
Jun 30, 2015 | 25.24 | 25.37 | 24.88 | 25.13 | 205,499 | +0.16(+0.66%) |
Jun 29, 2015 | 25.66 | 25.76 | 24.93 | 24.96 | 281,788 | -0.79(-3.08%) |
Jun 26, 2015 | 25.81 | 25.82 | 25.50 | 25.76 | 430,133 | -0.02(-0.10%) |
Jun 25, 2015 | 26.09 | 26.09 | 25.54 | 25.78 | 174,603 | -0.28(-1.07%) |
Jun 24, 2015 | 26.05 | 26.18 | 25.87 | 26.06 | 166,285 | -0.07(-0.28%) |
Jun 23, 2015 | 25.99 | 26.19 | 25.89 | 26.14 | 199,425 | +0.14(+0.54%) |
Jun 22, 2015 | 26.11 | 26.17 | 25.91 | 26.00 | 209,551 | +0.07(+0.25%) |
Jun 19, 2015 | 26.12 | 26.12 | 25.81 | 25.93 | 421,863 | -0.11(-0.41%) |
Jun 18, 2015 | 25.87 | 26.16 | 25.69 | 26.04 | 215,565 | +0.29(+1.11%) |
Jun 17, 2015 | 25.84 | 26.02 | 25.70 | 25.75 | 167,566 | +0.01(+0.03%) |
Jun 16, 2015 | 25.41 | 25.82 | 25.41 | 25.74 | 191,070 | +0.25(+0.96%) |
Jun 15, 2015 | 25.37 | 25.55 | 24.99 | 25.50 | 235,696 | -0.07(-0.26%) |
Jun 12, 2015 | 25.32 | 25.65 | 25.32 | 25.56 | 183,336 | -0.05(-0.19%) |
Jun 11, 2015 | 25.68 | 25.68 | 25.47 | 25.61 | 172,805 | -0.07(-0.28%) |
Jun 10, 2015 | 25.47 | 25.85 | 25.42 | 25.68 | 270,859 | +0.37(+1.45%) |
Jun 09, 2015 | 25.41 | 25.55 | 25.23 | 25.32 | 202,284 | -0.10(-0.38%) |
Jun 08, 2015 | 25.49 | 25.65 | 25.19 | 25.42 | 334,258 | -0.15(-0.60%) |
Jun 05, 2015 | 25.40 | 25.59 | 24.98 | 25.57 | 181,399 | +0.17(+0.67%) |
Jun 04, 2015 | 25.63 | 25.74 | 25.29 | 25.40 | 236,109 | -0.33(-1.30%) |
Jun 03, 2015 | 25.42 | 25.83 | 25.30 | 25.73 | 230,617 | +0.33(+1.28%) |
Jun 02, 2015 | 24.79 | 25.50 | 24.76 | 25.41 | 244,317 | +0.50(+2.02%) |
Jun 01, 2015 | 25.12 | 25.12 | 24.64 | 24.90 | 429,087 | -0.08(-0.33%) |
May 29, 2015 | 25.40 | 25.44 | 24.90 | 24.99 | 302,803 | -0.50(-1.95%) |
May 28, 2015 | 25.47 | 25.54 | 25.20 | 25.48 | 199,156 | -0.07(-0.29%) |
May 27, 2015 | 25.40 | 25.68 | 25.25 | 25.55 | 221,932 | +0.16(+0.64%) |
May 26, 2015 | 25.86 | 25.87 | 25.38 | 25.39 | 302,668 | -0.60(-2.32%) |
May 22, 2015 | 26.28 | 25.99 | 25.99 | 25.99 | 249,840 | -0.30(-1.14%) |
May 21, 2015 | 26.07 | 26.57 | 25.91 | 26.29 | 344,980 | +0.26(+1.00%) |
May 20, 2015 | 25.97 | 26.19 | 25.73 | 26.03 | 317,854 | +0.09(+0.34%) |
May 19, 2015 | 26.01 | 26.15 | 25.68 | 25.94 | 378,744 | -0.12(-0.47%) |
May 18, 2015 | 25.60 | 26.22 | 25.37 | 26.07 | 352,351 | +0.37(+1.46%) |
May 15, 2015 | 26.14 | 26.16 | 25.35 | 25.69 | 507,500 | -0.53(-2.02%) |
May 14, 2015 | 25.79 | 26.43 | 25.51 | 26.22 | 385,452 | +0.45(+1.74%) |
May 13, 2015 | 26.03 | 26.03 | 25.38 | 25.77 | 608,784 | -0.23(-0.88%) |
May 12, 2015 | 25.87 | 26.57 | 24.42 | 26.00 | 1,492,431 | +2.42(+10.24%) |
May 11, 2015 | 23.50 | 23.74 | 23.44 | 23.59 | 744,536 | +0.07(+0.28%) |
May 08, 2015 | 23.81 | 23.88 | 23.30 | 23.52 | 517,328 | -0.09(-0.38%) |
May 07, 2015 | 23.74 | 23.79 | 23.50 | 23.61 | 199,620 | -0.06(-0.27%) |
May 06, 2015 | 23.62 | 23.88 | 23.42 | 23.68 | 339,202 | +0.17(+0.73%) |
May 05, 2015 | 23.37 | 23.65 | 23.20 | 23.50 | 443,641 | +0.09(+0.38%) |
May 04, 2015 | 23.62 | 23.90 | 23.38 | 23.42 | 439,371 | -0.20(-0.86%) |