Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.94 | 25.17 | 24.91 | 25.12 | 6,680 | +0.82(+3.37%) |
Jul 30, 2015 | 24.41 | 24.41 | 24.20 | 24.30 | 33,960 | -0.04(-0.16%) |
Jul 29, 2015 | 24.35 | 24.40 | 24.26 | 24.34 | 26,142 | +0.14(+0.58%) |
Jul 28, 2015 | 24.12 | 24.20 | 24.07 | 24.20 | 26,713 | +0.60(+2.54%) |
Jul 27, 2015 | 23.65 | 23.93 | 23.34 | 23.60 | 13,206 | -0.08(-0.34%) |
Jul 24, 2015 | 24.00 | 24.07 | 23.68 | 23.68 | 13,529 | -0.27(-1.13%) |
Jul 23, 2015 | 24.19 | 24.21 | 23.93 | 23.95 | 154,199 | -0.42(-1.72%) |
Jul 22, 2015 | 24.27 | 24.41 | 24.23 | 24.37 | 9,962 | -0.14(-0.57%) |
Jul 21, 2015 | 24.60 | 24.68 | 24.46 | 24.51 | 10,371 | -0.35(-1.43%) |
Jul 20, 2015 | 24.91 | 24.93 | 24.80 | 24.86 | 8,063 | -0.07(-0.26%) |
Jul 17, 2015 | 24.84 | 24.93 | 24.77 | 24.93 | 7,546 | +0.33(+1.34%) |
Jul 16, 2015 | 24.61 | 24.71 | 24.54 | 24.60 | 6,439 | +0.04(+0.14%) |
Jul 15, 2015 | 24.71 | 24.71 | 24.47 | 24.57 | 23,970 | -0.72(-2.87%) |
Jul 14, 2015 | 25.05 | 25.29 | 25.05 | 25.29 | 7,868 | +0.39(+1.59%) |
Jul 13, 2015 | 24.86 | 25.02 | 24.80 | 24.89 | 22,063 | +0.32(+1.28%) |
Jul 10, 2015 | 24.64 | 24.77 | 24.37 | 24.58 | 12,573 | +0.70(+2.93%) |
Jul 09, 2015 | 24.04 | 24.10 | 23.82 | 23.88 | 11,230 | +0.34(+1.44%) |
Jul 08, 2015 | 23.55 | 23.58 | 23.30 | 23.54 | 12,943 | -0.05(-0.21%) |
Jul 07, 2015 | 23.74 | 23.74 | 23.15 | 23.59 | 16,793 | -0.35(-1.47%) |
Jul 06, 2015 | 23.87 | 24.00 | 23.75 | 23.94 | 15,223 | -0.24(-0.98%) |
Jul 02, 2015 | 24.18 | 24.18 | 24.18 | 0 | -0.16(-0.66%) | |
Jul 01, 2015 | 24.61 | 24.61 | 24.24 | 24.34 | 10,958 | +0.02(+0.08%) |
Jun 30, 2015 | 24.62 | 24.62 | 24.18 | 24.32 | 10,737 | -0.33(-1.34%) |
Jun 29, 2015 | 25.10 | 25.10 | 24.65 | 24.65 | 8,345 | -0.91(-3.57%) |
Jun 26, 2015 | 25.62 | 25.63 | 25.52 | 25.56 | 24,383 | -0.39(-1.50%) |
Jun 25, 2015 | 26.04 | 26.06 | 25.90 | 25.95 | 7,613 | -0.34(-1.29%) |
Jun 24, 2015 | 26.45 | 26.47 | 26.28 | 26.29 | 2,443 | +0.05(+0.19%) |
Jun 23, 2015 | 26.18 | 26.24 | 26.12 | 26.24 | 9,497 | -0.04(-0.15%) |
Jun 22, 2015 | 26.21 | 26.29 | 26.21 | 26.28 | 1,459 | +0.34(+1.31%) |
Jun 19, 2015 | 26.12 | 26.15 | 25.94 | 25.94 | 18,925 | +0.18(+0.70%) |
Jun 18, 2015 | 25.53 | 25.76 | 25.53 | 25.76 | 109,583 | +0.04(+0.16%) |
Jun 17, 2015 | 25.73 | 25.87 | 25.43 | 25.72 | 13,792 | -0.12(-0.46%) |
Jun 16, 2015 | 25.81 | 26.12 | 25.65 | 25.84 | 8,392 | +0.16(+0.62%) |
Jun 15, 2015 | 25.50 | 25.68 | 25.48 | 25.68 | 6,987 | -0.11(-0.41%) |
Jun 12, 2015 | 25.67 | 25.84 | 25.67 | 25.79 | 108,067 | -0.19(-0.73%) |
Jun 11, 2015 | 26.05 | 26.07 | 25.88 | 25.98 | 5,790 | +0.08(+0.29%) |
Jun 10, 2015 | 25.56 | 25.92 | 25.51 | 25.90 | 5,824 | +0.78(+3.11%) |
Jun 09, 2015 | 25.11 | 25.16 | 24.82 | 25.12 | 6,556 | -0.27(-1.06%) |
Jun 08, 2015 | 25.23 | 25.39 | 25.21 | 25.39 | 4,927 | +0.01(+0.04%) |
Jun 05, 2015 | 25.30 | 25.42 | 25.26 | 25.38 | 4,121 | -0.36(-1.38%) |
Jun 04, 2015 | 25.82 | 25.90 | 25.61 | 25.73 | 9,560 | -0.19(-0.71%) |
Jun 03, 2015 | 26.02 | 26.02 | 25.83 | 25.92 | 6,239 | -0.18(-0.69%) |
Jun 02, 2015 | 25.80 | 26.14 | 25.80 | 26.10 | 7,271 | +0.40(+1.54%) |
Jun 01, 2015 | 25.70 | 25.89 | 25.59 | 25.70 | 14,764 | -0.20(-0.75%) |
May 29, 2015 | 26.04 | 26.07 | 25.78 | 25.90 | 16,287 | -0.26(-0.99%) |
May 28, 2015 | 26.14 | 26.20 | 26.12 | 26.16 | 7,781 | -0.16(-0.61%) |
May 27, 2015 | 26.26 | 26.52 | 26.26 | 26.32 | 9,113 | +0.12(+0.46%) |
May 26, 2015 | 26.21 | 26.29 | 26.07 | 26.20 | 840,405 | -0.18(-0.68%) |
May 22, 2015 | 26.38 | 26.38 | 26.38 | 0 | -0.28(-1.05%) | |
May 21, 2015 | 26.57 | 26.66 | 26.47 | 26.66 | 7,861 | -0.10(-0.37%) |
May 20, 2015 | 26.69 | 26.76 | 26.29 | 26.76 | 545,032 | -1.12(-4.03%) |
May 19, 2015 | 27.75 | 28.04 | 27.75 | 27.89 | 12,593 | +0.01(+0.02%) |
May 18, 2015 | 27.42 | 27.89 | 27.42 | 27.88 | 8,197 | -0.12(-0.43%) |
May 15, 2015 | 27.90 | 28.01 | 27.83 | 28.00 | 8,130 | +0.16(+0.57%) |
May 14, 2015 | 27.69 | 27.84 | 27.59 | 27.84 | 6,791 | +0.15(+0.54%) |
May 13, 2015 | 27.76 | 27.76 | 27.52 | 27.69 | 3,979 | +0.14(+0.51%) |
May 12, 2015 | 27.53 | 27.55 | 27.37 | 27.55 | 4,110 | -0.11(-0.40%) |
May 11, 2015 | 27.58 | 27.68 | 27.50 | 27.66 | 15,937 | +0.12(+0.44%) |
May 08, 2015 | 27.45 | 27.56 | 27.39 | 27.54 | 7,169 | +1.10(+4.16%) |
May 07, 2015 | 26.12 | 26.62 | 26.12 | 26.44 | 17,222 | +0.36(+1.39%) |
May 06, 2015 | 26.36 | 26.39 | 25.86 | 26.08 | 6,058 | -0.25(-0.95%) |
May 05, 2015 | 26.45 | 26.45 | 26.22 | 26.33 | 4,960 | -0.01(-0.04%) |
May 04, 2015 | 26.51 | 26.51 | 26.25 | 26.34 | 5,768 | +0.09(+0.34%) |