Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.18 | 25.39 | 25.04 | 25.27 | 356,759 | +0.11(+0.44%) |
Jul 30, 2015 | 25.28 | 25.34 | 24.93 | 25.16 | 531,184 | -0.06(-0.22%) |
Jul 29, 2015 | 24.86 | 25.38 | 24.73 | 25.22 | 792,224 | +0.38(+1.52%) |
Jul 28, 2015 | 24.80 | 25.07 | 24.42 | 24.84 | 579,155 | +0.17(+0.71%) |
Jul 27, 2015 | 24.67 | 24.80 | 24.50 | 24.67 | 477,616 | -0.10(-0.41%) |
Jul 24, 2015 | 25.17 | 25.34 | 24.73 | 24.77 | 730,957 | -0.46(-1.82%) |
Jul 23, 2015 | 25.74 | 25.74 | 25.23 | 25.23 | 563,047 | -0.40(-1.54%) |
Jul 22, 2015 | 25.32 | 25.65 | 25.29 | 25.62 | 533,501 | +0.29(+1.12%) |
Jul 21, 2015 | 25.43 | 25.59 | 25.17 | 25.34 | 674,685 | -0.12(-0.47%) |
Jul 20, 2015 | 25.48 | 25.64 | 25.28 | 25.46 | 700,451 | +0.05(+0.18%) |
Jul 17, 2015 | 25.63 | 25.77 | 25.31 | 25.41 | 619,133 | -0.22(-0.86%) |
Jul 16, 2015 | 25.29 | 25.89 | 25.10 | 25.63 | 920,330 | +0.55(+2.18%) |
Jul 15, 2015 | 25.01 | 25.32 | 25.01 | 25.09 | 860,388 | -0.15(-0.60%) |
Jul 14, 2015 | 25.56 | 25.90 | 25.10 | 25.24 | 1,018,209 | -0.53(-2.07%) |
Jul 13, 2015 | 25.67 | 25.90 | 25.59 | 25.77 | 636,890 | +0.09(+0.36%) |
Jul 10, 2015 | 25.62 | 25.73 | 25.26 | 25.68 | 693,367 | +0.23(+0.90%) |
Jul 09, 2015 | 25.83 | 25.83 | 25.38 | 25.45 | 758,127 | -0.15(-0.57%) |
Jul 08, 2015 | 25.60 | 25.85 | 25.48 | 25.60 | 629,234 | -0.24(-0.93%) |
Jul 07, 2015 | 25.76 | 25.91 | 25.32 | 25.84 | 694,111 | +0.10(+0.39%) |
Jul 06, 2015 | 25.54 | 26.22 | 25.47 | 25.73 | 1,040,049 | +0.06(+0.25%) |
Jul 02, 2015 | 26.06 | 25.67 | 25.67 | 25.67 | 720,684 | -0.31(-1.20%) |
Jul 01, 2015 | 25.77 | 26.10 | 25.66 | 25.98 | 1,161,674 | +0.40(+1.58%) |
Jun 30, 2015 | 25.78 | 25.85 | 25.27 | 25.58 | 1,659,510 | +0.07(+0.29%) |
Jun 29, 2015 | 25.63 | 26.39 | 25.28 | 25.50 | 2,875,118 | -0.47(-1.81%) |
Jun 26, 2015 | 26.20 | 26.20 | 25.65 | 25.97 | 5,412,395 | +1.15(+4.63%) |
Jun 25, 2015 | 25.44 | 25.59 | 24.68 | 24.82 | 2,561,714 | -0.05(-0.18%) |
Jun 24, 2015 | 24.73 | 24.96 | 24.53 | 24.87 | 1,343,309 | +0.20(+0.82%) |
Jun 23, 2015 | 24.18 | 24.71 | 24.18 | 24.67 | 1,122,928 | +0.55(+2.29%) |
Jun 22, 2015 | 24.30 | 24.45 | 24.07 | 24.12 | 848,803 | -0.14(-0.57%) |
Jun 19, 2015 | 24.36 | 24.36 | 24.04 | 24.25 | 1,042,170 | -0.02(-0.08%) |
Jun 18, 2015 | 24.29 | 24.49 | 24.24 | 24.27 | 910,172 | +0.07(+0.30%) |
Jun 17, 2015 | 24.64 | 24.64 | 23.95 | 24.20 | 728,592 | -0.33(-1.35%) |
Jun 16, 2015 | 24.10 | 24.63 | 23.98 | 24.53 | 862,055 | +0.36(+1.48%) |
Jun 15, 2015 | 24.34 | 24.54 | 23.92 | 24.17 | 916,615 | -0.22(-0.90%) |
Jun 12, 2015 | 24.24 | 24.49 | 24.19 | 24.39 | 450,171 | +0.14(+0.57%) |
Jun 11, 2015 | 24.33 | 24.42 | 24.05 | 24.25 | 727,917 | -0.06(-0.23%) |
Jun 10, 2015 | 24.50 | 24.73 | 24.13 | 24.31 | 984,868 | -0.17(-0.68%) |
Jun 09, 2015 | 24.45 | 24.71 | 24.31 | 24.47 | 861,271 | +0.03(+0.11%) |
Jun 08, 2015 | 24.81 | 25.15 | 24.38 | 24.45 | 2,019,001 | +0.14(+0.57%) |
Jun 05, 2015 | 24.08 | 24.35 | 23.74 | 24.31 | 657,312 | +0.26(+1.07%) |
Jun 04, 2015 | 24.11 | 24.36 | 23.99 | 24.05 | 538,766 | -0.23(-0.95%) |
Jun 03, 2015 | 23.90 | 24.36 | 23.84 | 24.28 | 466,133 | +0.38(+1.58%) |
Jun 02, 2015 | 23.86 | 24.26 | 23.82 | 23.90 | 366,895 | -0.05(-0.19%) |
Jun 01, 2015 | 24.10 | 24.36 | 23.81 | 23.95 | 436,712 | -0.11(-0.46%) |
May 29, 2015 | 24.14 | 24.27 | 23.90 | 24.06 | 523,778 | -0.16(-0.65%) |
May 28, 2015 | 23.90 | 24.31 | 23.82 | 24.22 | 921,423 | +0.31(+1.31%) |
May 27, 2015 | 23.90 | 24.04 | 23.66 | 23.90 | 540,584 | +0.14(+0.58%) |
May 26, 2015 | 23.89 | 24.05 | 23.69 | 23.77 | 574,581 | -0.21(-0.88%) |
May 22, 2015 | 24.29 | 23.98 | 23.98 | 23.98 | 1,497,685 | -0.20(-0.83%) |
May 21, 2015 | 23.68 | 24.23 | 23.63 | 24.18 | 659,178 | +0.49(+2.09%) |
May 20, 2015 | 23.95 | 23.95 | 23.50 | 23.68 | 622,111 | -0.27(-1.11%) |
May 19, 2015 | 24.14 | 24.14 | 23.70 | 23.95 | 807,032 | +0.13(+0.54%) |
May 18, 2015 | 23.75 | 23.91 | 23.35 | 23.82 | 850,188 | +0.19(+0.81%) |
May 15, 2015 | 23.24 | 23.65 | 23.21 | 23.63 | 923,007 | +0.42(+1.82%) |
May 14, 2015 | 24.15 | 24.15 | 23.07 | 23.21 | 1,502,787 | -0.89(-3.69%) |
May 13, 2015 | 23.98 | 24.27 | 23.71 | 24.10 | 1,053,633 | +0.12(+0.50%) |
May 12, 2015 | 24.05 | 24.05 | 23.73 | 23.98 | 929,781 | -0.27(-1.10%) |
May 11, 2015 | 23.98 | 24.42 | 23.98 | 24.24 | 760,548 | +0.20(+0.84%) |
May 08, 2015 | 24.22 | 24.26 | 23.89 | 24.04 | 755,641 | +0.01(+0.04%) |
May 07, 2015 | 24.00 | 24.33 | 23.56 | 24.03 | 1,720,962 | +0.84(+3.63%) |
May 06, 2015 | 22.99 | 23.32 | 22.54 | 23.19 | 1,123,239 | +0.29(+1.28%) |
May 05, 2015 | 22.71 | 23.00 | 22.46 | 22.90 | 741,629 | +0.11(+0.48%) |
May 04, 2015 | 22.91 | 23.02 | 22.47 | 22.79 | 556,171 | -0.10(-0.44%) |