Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 28.20 | 28.61 | 28.09 | 28.16 | 458,572 | +0.08(+0.29%) |
Jul 30, 2015 | 28.23 | 28.55 | 28.04 | 28.08 | 727,349 | -0.34(-1.19%) |
Jul 29, 2015 | 27.99 | 28.48 | 27.80 | 28.42 | 966,561 | +0.51(+1.82%) |
Jul 28, 2015 | 28.10 | 28.10 | 27.67 | 27.91 | 594,091 | -0.06(-0.20%) |
Jul 27, 2015 | 27.65 | 28.05 | 27.54 | 27.97 | 491,298 | +0.23(+0.81%) |
Jul 24, 2015 | 28.19 | 28.31 | 27.68 | 27.74 | 734,509 | -0.44(-1.55%) |
Jul 23, 2015 | 27.71 | 28.22 | 27.70 | 28.18 | 1,142,229 | +0.60(+2.16%) |
Jul 22, 2015 | 27.10 | 27.64 | 27.10 | 27.58 | 367,748 | +0.39(+1.42%) |
Jul 21, 2015 | 28.15 | 28.15 | 26.90 | 27.19 | 467,548 | -0.06(-0.21%) |
Jul 20, 2015 | 27.30 | 27.44 | 27.15 | 27.25 | 304,079 | -0.13(-0.47%) |
Jul 17, 2015 | 27.94 | 27.94 | 27.17 | 27.38 | 417,744 | -0.50(-1.79%) |
Jul 16, 2015 | 26.97 | 28.03 | 26.78 | 27.88 | 652,518 | +1.10(+4.10%) |
Jul 15, 2015 | 26.42 | 26.87 | 25.47 | 26.78 | 1,028,469 | +0.06(+0.21%) |
Jul 14, 2015 | 26.77 | 26.91 | 26.64 | 26.73 | 200,222 | -0.14(-0.51%) |
Jul 13, 2015 | 26.48 | 26.92 | 26.48 | 26.86 | 227,007 | +0.44(+1.65%) |
Jul 10, 2015 | 26.42 | 26.52 | 26.29 | 26.43 | 278,104 | +0.21(+0.80%) |
Jul 09, 2015 | 26.49 | 26.51 | 26.05 | 26.22 | 342,157 | -0.10(-0.37%) |
Jul 08, 2015 | 26.13 | 26.33 | 25.96 | 26.31 | 478,107 | +0.03(+0.12%) |
Jul 07, 2015 | 26.43 | 26.52 | 25.93 | 26.28 | 375,756 | -0.09(-0.34%) |
Jul 06, 2015 | 26.44 | 26.81 | 26.23 | 26.37 | 470,420 | -0.15(-0.58%) |
Jul 02, 2015 | 26.68 | 26.52 | 26.52 | 26.52 | 313,504 | -0.08(-0.30%) |
Jul 01, 2015 | 26.72 | 26.94 | 26.37 | 26.60 | 494,447 | -0.06(-0.21%) |
Jun 30, 2015 | 26.70 | 26.81 | 26.47 | 26.66 | 379,107 | +0.08(+0.30%) |
Jun 29, 2015 | 27.06 | 27.13 | 26.55 | 26.58 | 440,902 | -0.51(-1.88%) |
Jun 26, 2015 | 27.18 | 27.35 | 26.88 | 27.09 | 576,158 | -0.07(-0.27%) |
Jun 25, 2015 | 27.14 | 27.20 | 26.85 | 27.16 | 313,566 | +0.15(+0.54%) |
Jun 24, 2015 | 27.27 | 27.31 | 26.74 | 27.02 | 361,877 | -0.08(-0.30%) |
Jun 23, 2015 | 26.97 | 27.20 | 26.78 | 27.10 | 477,191 | +0.06(+0.21%) |
Jun 22, 2015 | 27.02 | 27.13 | 26.84 | 27.04 | 296,993 | +0.17(+0.63%) |
Jun 19, 2015 | 26.79 | 26.93 | 26.54 | 26.87 | 858,485 | +0.15(+0.57%) |
Jun 18, 2015 | 26.43 | 26.80 | 25.97 | 26.72 | 359,679 | +0.33(+1.25%) |
Jun 17, 2015 | 26.65 | 26.70 | 26.23 | 26.39 | 441,788 | -0.08(-0.30%) |
Jun 16, 2015 | 26.12 | 26.49 | 26.03 | 26.47 | 435,859 | +0.33(+1.27%) |
Jun 15, 2015 | 25.86 | 26.16 | 25.59 | 26.14 | 370,427 | +0.18(+0.68%) |
Jun 12, 2015 | 25.95 | 26.08 | 25.85 | 25.96 | 208,587 | +0.02(+0.06%) |
Jun 11, 2015 | 25.92 | 26.10 | 25.71 | 25.94 | 240,264 | +0.18(+0.69%) |
Jun 10, 2015 | 25.31 | 25.93 | 25.30 | 25.77 | 364,917 | +0.57(+2.27%) |
Jun 09, 2015 | 25.35 | 25.48 | 25.14 | 25.19 | 244,125 | -0.22(-0.86%) |
Jun 08, 2015 | 25.22 | 25.61 | 25.11 | 25.41 | 337,528 | +0.13(+0.51%) |
Jun 05, 2015 | 25.04 | 25.31 | 24.90 | 25.28 | 203,603 | +0.27(+1.06%) |
Jun 04, 2015 | 25.01 | 25.18 | 24.81 | 25.02 | 308,222 | -0.01(-0.03%) |
Jun 03, 2015 | 24.72 | 25.07 | 24.60 | 25.02 | 497,732 | +0.35(+1.41%) |
Jun 02, 2015 | 24.52 | 24.90 | 24.52 | 24.68 | 420,675 | +0.01(+0.03%) |
Jun 01, 2015 | 24.44 | 24.69 | 24.07 | 24.67 | 303,788 | +0.30(+1.22%) |
May 29, 2015 | 24.75 | 24.75 | 24.21 | 24.37 | 348,078 | -0.38(-1.53%) |
May 28, 2015 | 24.60 | 24.88 | 24.40 | 24.75 | 348,115 | +0.17(+0.69%) |
May 27, 2015 | 24.31 | 24.65 | 24.07 | 24.58 | 352,362 | +0.37(+1.53%) |
May 26, 2015 | 24.35 | 24.50 | 24.10 | 24.21 | 526,340 | -0.16(-0.66%) |
May 22, 2015 | 24.34 | 24.37 | 24.37 | 24.37 | 286,604 | -0.03(-0.13%) |
May 21, 2015 | 24.37 | 24.56 | 24.19 | 24.40 | 228,715 | -0.01(-0.03%) |
May 20, 2015 | 24.60 | 24.60 | 24.35 | 24.41 | 264,685 | -0.10(-0.40%) |
May 19, 2015 | 24.66 | 24.76 | 24.48 | 24.51 | 287,589 | -0.16(-0.65%) |
May 18, 2015 | 24.35 | 24.74 | 24.20 | 24.67 | 255,869 | +0.20(+0.82%) |
May 15, 2015 | 24.52 | 24.67 | 24.28 | 24.47 | 220,898 | -0.02(-0.07%) |
May 14, 2015 | 24.36 | 24.65 | 24.12 | 24.49 | 262,994 | +0.26(+1.06%) |
May 13, 2015 | 24.28 | 24.36 | 24.08 | 24.23 | 282,763 | -0.02(-0.10%) |
May 12, 2015 | 24.31 | 24.31 | 23.88 | 24.25 | 274,066 | -0.10(-0.40%) |
May 11, 2015 | 24.46 | 24.60 | 24.28 | 24.35 | 256,796 | -0.03(-0.13%) |
May 08, 2015 | 24.69 | 24.77 | 24.28 | 24.38 | 453,247 | -0.06(-0.26%) |
May 07, 2015 | 23.84 | 26.74 | 23.80 | 24.45 | 716,803 | +0.53(+2.21%) |
May 06, 2015 | 23.87 | 23.97 | 23.72 | 23.92 | 505,704 | +0.10(+0.40%) |
May 05, 2015 | 23.95 | 24.16 | 23.64 | 23.82 | 423,713 | -0.25(-1.03%) |
May 04, 2015 | 24.20 | 24.36 | 24.04 | 24.07 | 405,965 | -0.11(-0.46%) |