Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.70 | 24.94 | 24.03 | 24.26 | 294,800 | -0.40(-1.62%) |
Jul 30, 2015 | 25.00 | 25.09 | 24.18 | 24.66 | 312,041 | -0.42(-1.67%) |
Jul 29, 2015 | 25.27 | 25.42 | 24.31 | 25.08 | 271,763 | -0.38(-1.49%) |
Jul 28, 2015 | 25.27 | 25.61 | 24.58 | 25.46 | 284,383 | +0.18(+0.71%) |
Jul 27, 2015 | 25.65 | 25.73 | 24.89 | 25.28 | 157,776 | -0.66(-2.54%) |
Jul 24, 2015 | 25.72 | 26.13 | 25.51 | 25.94 | 136,777 | +0.26(+1.01%) |
Jul 23, 2015 | 25.76 | 25.99 | 25.38 | 25.68 | 135,114 | -0.07(-0.27%) |
Jul 22, 2015 | 25.24 | 26.24 | 25.24 | 25.75 | 124,006 | +0.03(+0.12%) |
Jul 21, 2015 | 25.60 | 26.20 | 25.42 | 25.72 | 235,825 | +0.01(+0.04%) |
Jul 20, 2015 | 26.01 | 26.30 | 25.40 | 25.71 | 241,664 | -0.27(-1.04%) |
Jul 17, 2015 | 25.93 | 26.28 | 25.68 | 25.98 | 277,537 | +0.15(+0.58%) |
Jul 16, 2015 | 25.14 | 26.16 | 24.97 | 25.83 | 254,284 | +0.78(+3.11%) |
Jul 15, 2015 | 25.20 | 25.84 | 24.77 | 25.05 | 149,520 | -0.44(-1.73%) |
Jul 14, 2015 | 24.90 | 25.99 | 24.80 | 25.49 | 260,993 | +0.48(+1.92%) |
Jul 13, 2015 | 25.68 | 25.91 | 24.88 | 25.01 | 154,694 | -0.63(-2.46%) |
Jul 10, 2015 | 25.43 | 25.87 | 25.21 | 25.64 | 216,922 | +0.46(+1.83%) |
Jul 09, 2015 | 24.38 | 25.42 | 24.21 | 25.18 | 367,572 | +1.02(+4.22%) |
Jul 08, 2015 | 23.67 | 24.29 | 23.50 | 24.16 | 322,916 | +0.00(+0.00%) |
Jul 07, 2015 | 24.30 | 24.58 | 23.54 | 24.16 | 345,462 | -0.39(-1.59%) |
Jul 06, 2015 | 24.59 | 25.12 | 23.52 | 24.55 | 422,693 | -0.40(-1.60%) |
Jul 02, 2015 | 24.75 | 24.95 | 24.95 | 24.95 | 505,300 | +0.17(+0.69%) |
Jul 01, 2015 | 25.44 | 25.74 | 24.67 | 24.78 | 516,269 | -0.54(-2.13%) |
Jun 30, 2015 | 25.13 | 25.66 | 24.85 | 25.32 | 402,119 | +0.06(+0.24%) |
Jun 29, 2015 | 25.82 | 25.92 | 25.01 | 25.26 | 393,234 | -0.94(-3.59%) |
Jun 26, 2015 | 26.73 | 26.77 | 25.50 | 26.20 | 445,265 | -0.52(-1.95%) |
Jun 25, 2015 | 26.90 | 27.47 | 26.30 | 26.72 | 479,077 | -0.17(-0.63%) |
Jun 24, 2015 | 27.50 | 27.80 | 26.78 | 26.89 | 418,210 | -1.09(-3.90%) |
Jun 23, 2015 | 27.16 | 28.20 | 27.02 | 27.98 | 506,837 | +0.72(+2.64%) |
Jun 22, 2015 | 26.90 | 27.67 | 26.82 | 27.26 | 259,131 | +0.52(+1.94%) |
Jun 19, 2015 | 26.86 | 27.20 | 26.38 | 26.74 | 259,285 | -0.23(-0.85%) |
Jun 18, 2015 | 26.54 | 27.05 | 26.29 | 26.97 | 324,344 | +0.43(+1.62%) |
Jun 17, 2015 | 26.56 | 27.30 | 26.35 | 26.54 | 474,500 | +0.51(+1.96%) |
Jun 16, 2015 | 25.68 | 26.46 | 25.56 | 26.03 | 233,563 | +0.25(+0.97%) |
Jun 15, 2015 | 25.99 | 25.99 | 25.36 | 25.78 | 465,338 | -0.33(-1.26%) |
Jun 12, 2015 | 25.20 | 26.14 | 24.63 | 26.11 | 780,820 | +0.18(+0.69%) |
Jun 11, 2015 | 26.18 | 27.00 | 25.46 | 25.93 | 782,811 | -0.70(-2.63%) |
Jun 10, 2015 | 25.01 | 27.80 | 24.79 | 26.63 | 2,779,217 | +0.78(+3.02%) |
Jun 09, 2015 | 26.06 | 26.43 | 24.82 | 25.85 | 671,835 | +0.21(+0.82%) |
Jun 08, 2015 | 25.62 | 26.19 | 25.17 | 25.64 | 357,219 | +0.08(+0.31%) |
Jun 05, 2015 | 25.31 | 25.73 | 24.75 | 25.56 | 200,365 | +0.19(+0.75%) |
Jun 04, 2015 | 26.07 | 26.23 | 25.12 | 25.37 | 187,897 | -0.54(-2.08%) |
Jun 03, 2015 | 25.55 | 26.04 | 24.85 | 25.91 | 310,590 | +0.37(+1.45%) |
Jun 02, 2015 | 26.43 | 26.71 | 25.49 | 25.54 | 440,015 | -1.16(-4.34%) |
Jun 01, 2015 | 26.19 | 27.06 | 26.00 | 26.70 | 297,558 | +0.43(+1.64%) |
May 29, 2015 | 26.11 | 26.86 | 25.40 | 26.27 | 505,349 | +0.01(+0.04%) |
May 28, 2015 | 26.11 | 26.80 | 26.03 | 26.26 | 219,330 | -0.16(-0.61%) |
May 27, 2015 | 26.93 | 27.85 | 25.13 | 26.42 | 786,809 | +0.50(+1.93%) |
May 26, 2015 | 26.36 | 26.75 | 25.37 | 25.92 | 293,469 | -0.60(-2.26%) |
May 22, 2015 | 26.53 | 26.52 | 26.52 | 26.52 | 419,400 | +0.30(+1.14%) |
May 21, 2015 | 25.88 | 26.60 | 25.28 | 26.22 | 411,950 | +0.32(+1.24%) |
May 20, 2015 | 25.53 | 26.30 | 24.89 | 25.90 | 623,461 | +0.17(+0.66%) |
May 19, 2015 | 23.75 | 25.80 | 22.78 | 25.73 | 954,446 | +3.40(+15.23%) |
May 18, 2015 | 22.99 | 23.39 | 22.26 | 22.33 | 495,799 | -0.79(-3.42%) |
May 15, 2015 | 23.78 | 23.80 | 22.12 | 23.12 | 741,118 | -0.27(-1.15%) |
May 14, 2015 | 21.86 | 23.58 | 21.11 | 23.39 | 726,581 | +1.76(+8.14%) |
May 13, 2015 | 23.30 | 23.99 | 21.26 | 21.63 | 1,260,132 | -0.16(-0.73%) |
May 12, 2015 | 20.80 | 22.20 | 20.00 | 21.79 | 985,077 | +1.03(+4.96%) |
May 11, 2015 | 20.58 | 21.19 | 20.36 | 20.76 | 320,479 | +0.51(+2.52%) |
May 08, 2015 | 20.30 | 20.64 | 20.10 | 20.25 | 354,294 | +0.23(+1.15%) |
May 07, 2015 | 20.51 | 20.59 | 19.64 | 20.02 | 369,879 | -0.57(-2.77%) |
May 06, 2015 | 21.55 | 21.55 | 20.35 | 20.59 | 318,652 | -1.01(-4.68%) |
May 05, 2015 | 22.02 | 22.36 | 20.75 | 21.60 | 342,427 | -0.58(-2.61%) |
May 04, 2015 | 20.10 | 22.27 | 20.00 | 22.18 | 426,739 | +2.17(+10.84%) |