Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.78 | 26.62 | 25.63 | 26.28 | 1,426,482 | +0.65(+2.55%) |
Jul 30, 2015 | 25.71 | 25.93 | 25.45 | 25.63 | 1,298,744 | +0.02(+0.07%) |
Jul 29, 2015 | 25.32 | 25.69 | 25.31 | 25.61 | 961,991 | +0.25(+0.99%) |
Jul 28, 2015 | 25.11 | 25.44 | 24.93 | 25.36 | 892,045 | +0.30(+1.20%) |
Jul 27, 2015 | 25.29 | 25.32 | 24.95 | 25.06 | 1,431,904 | -0.21(-0.82%) |
Jul 24, 2015 | 25.43 | 25.60 | 25.26 | 25.26 | 1,079,636 | -0.15(-0.58%) |
Jul 23, 2015 | 25.63 | 25.78 | 25.38 | 25.41 | 547,818 | -0.16(-0.64%) |
Jul 22, 2015 | 25.24 | 25.59 | 25.24 | 25.57 | 666,231 | +0.23(+0.92%) |
Jul 21, 2015 | 25.46 | 25.51 | 25.23 | 25.34 | 966,966 | -0.09(-0.34%) |
Jul 20, 2015 | 25.52 | 25.57 | 25.38 | 25.43 | 986,849 | -0.03(-0.14%) |
Jul 17, 2015 | 25.61 | 25.61 | 25.37 | 25.46 | 518,343 | -0.08(-0.30%) |
Jul 16, 2015 | 25.56 | 25.56 | 25.50 | 25.54 | 730,299 | +0.11(+0.44%) |
Jul 15, 2015 | 25.61 | 25.63 | 25.41 | 25.43 | 711,369 | -0.13(-0.51%) |
Jul 14, 2015 | 25.42 | 25.58 | 25.40 | 25.56 | 548,554 | +0.16(+0.64%) |
Jul 13, 2015 | 25.28 | 25.47 | 25.27 | 25.39 | 1,113,975 | +0.30(+1.20%) |
Jul 10, 2015 | 24.98 | 25.12 | 24.94 | 25.09 | 955,535 | +0.28(+1.11%) |
Jul 09, 2015 | 25.07 | 25.11 | 24.74 | 24.82 | 768,461 | +0.03(+0.14%) |
Jul 08, 2015 | 24.77 | 24.94 | 24.68 | 24.78 | 1,262,048 | -0.20(-0.79%) |
Jul 07, 2015 | 25.03 | 25.14 | 24.68 | 24.98 | 1,542,495 | -0.07(-0.28%) |
Jul 06, 2015 | 24.95 | 25.25 | 24.89 | 25.05 | 2,018,618 | -0.09(-0.38%) |
Jul 02, 2015 | 25.38 | 25.14 | 25.14 | 25.14 | 843,792 | -0.25(-0.98%) |
Jul 01, 2015 | 25.60 | 25.69 | 25.31 | 25.39 | 1,250,297 | +0.04(+0.17%) |
Jun 30, 2015 | 25.25 | 25.49 | 25.14 | 25.35 | 1,483,219 | +0.30(+1.20%) |
Jun 29, 2015 | 25.37 | 25.56 | 25.00 | 25.05 | 771,474 | -0.54(-2.12%) |
Jun 26, 2015 | 25.67 | 25.74 | 25.54 | 25.59 | 2,050,561 | +0.01(+0.03%) |
Jun 25, 2015 | 25.81 | 25.81 | 25.51 | 25.58 | 1,125,530 | -0.09(-0.37%) |
Jun 24, 2015 | 25.94 | 25.94 | 25.66 | 25.68 | 1,019,482 | -0.22(-0.86%) |
Jun 23, 2015 | 25.87 | 25.96 | 25.70 | 25.90 | 787,333 | +0.13(+0.50%) |
Jun 22, 2015 | 25.84 | 26.03 | 25.75 | 25.77 | 867,018 | +0.07(+0.27%) |
Jun 19, 2015 | 25.58 | 25.78 | 25.48 | 25.70 | 1,130,889 | +0.21(+0.81%) |
Jun 18, 2015 | 25.40 | 25.72 | 25.42 | 25.50 | 686,121 | +0.09(+0.37%) |
Jun 17, 2015 | 25.36 | 25.50 | 25.21 | 25.40 | 855,140 | +0.07(+0.27%) |
Jun 16, 2015 | 25.01 | 25.38 | 24.94 | 25.33 | 1,455,208 | +0.32(+1.27%) |
Jun 15, 2015 | 24.94 | 25.20 | 24.72 | 25.01 | 1,540,048 | -0.05(-0.21%) |
Jun 12, 2015 | 25.38 | 25.44 | 25.00 | 25.07 | 1,105,740 | -0.40(-1.56%) |
Jun 11, 2015 | 25.23 | 25.56 | 25.19 | 25.46 | 1,337,104 | +0.31(+1.23%) |
Jun 10, 2015 | 25.09 | 25.19 | 24.95 | 25.15 | 958,015 | +0.16(+0.65%) |
Jun 09, 2015 | 24.92 | 25.09 | 24.77 | 24.99 | 598,938 | +0.03(+0.10%) |
Jun 08, 2015 | 25.07 | 25.25 | 24.91 | 24.96 | 889,437 | -0.16(-0.65%) |
Jun 05, 2015 | 24.92 | 25.13 | 24.76 | 25.13 | 592,747 | +0.14(+0.55%) |
Jun 04, 2015 | 25.09 | 25.13 | 24.93 | 24.99 | 504,706 | -0.25(-0.99%) |
Jun 03, 2015 | 25.10 | 25.34 | 24.97 | 25.24 | 1,017,621 | +0.23(+0.93%) |
Jun 02, 2015 | 25.01 | 25.10 | 24.92 | 25.01 | 967,779 | -0.02(-0.07%) |
Jun 01, 2015 | 24.96 | 25.07 | 24.77 | 25.02 | 915,205 | +0.08(+0.31%) |
May 29, 2015 | 24.89 | 24.99 | 24.60 | 24.95 | 1,772,333 | +0.06(+0.24%) |
May 28, 2015 | 24.76 | 24.89 | 24.57 | 24.89 | 701,546 | +0.08(+0.31%) |
May 27, 2015 | 24.66 | 24.84 | 24.57 | 24.81 | 1,108,999 | +0.25(+1.01%) |
May 26, 2015 | 24.77 | 24.88 | 24.49 | 24.56 | 990,810 | -0.27(-1.07%) |
May 22, 2015 | 24.84 | 24.83 | 24.83 | 24.83 | 746,147 | -0.03(-0.14%) |
May 21, 2015 | 24.79 | 24.89 | 24.69 | 24.86 | 628,566 | +0.05(+0.21%) |
May 20, 2015 | 24.94 | 24.98 | 24.75 | 24.81 | 830,050 | -0.15(-0.62%) |
May 19, 2015 | 24.72 | 25.07 | 24.72 | 24.96 | 1,156,620 | +0.28(+1.15%) |
May 18, 2015 | 24.58 | 24.70 | 24.40 | 24.68 | 745,068 | +0.12(+0.49%) |
May 15, 2015 | 24.61 | 24.69 | 24.47 | 24.56 | 616,805 | +0.00(+0.00%) |
May 14, 2015 | 24.51 | 24.62 | 24.36 | 24.56 | 859,249 | +0.16(+0.67%) |
May 13, 2015 | 24.22 | 24.70 | 24.13 | 24.40 | 2,374,738 | +0.19(+0.78%) |
May 12, 2015 | 24.07 | 24.34 | 24.03 | 24.21 | 1,242,369 | +0.03(+0.14%) |
May 11, 2015 | 23.95 | 24.25 | 23.90 | 24.17 | 1,656,277 | +0.16(+0.68%) |
May 08, 2015 | 24.04 | 24.12 | 23.96 | 24.01 | 1,177,647 | +0.10(+0.43%) |
May 07, 2015 | 23.57 | 23.98 | 23.57 | 23.91 | 1,220,682 | +0.30(+1.27%) |
May 06, 2015 | 23.56 | 23.64 | 23.43 | 23.61 | 1,063,961 | +0.15(+0.66%) |
May 05, 2015 | 23.68 | 23.77 | 23.44 | 23.45 | 1,668,176 | -0.33(-1.41%) |
May 04, 2015 | 24.01 | 24.07 | 23.76 | 23.79 | 1,681,282 | -0.23(-0.97%) |