Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.11 | 26.61 | 26.04 | 26.51 | 372,989 | +0.49(+1.89%) |
Jul 30, 2015 | 25.84 | 26.20 | 25.68 | 26.02 | 224,565 | +0.07(+0.28%) |
Jul 29, 2015 | 26.03 | 26.07 | 25.79 | 25.95 | 152,624 | -0.07(-0.27%) |
Jul 28, 2015 | 25.95 | 26.04 | 25.50 | 26.02 | 180,969 | +0.20(+0.76%) |
Jul 27, 2015 | 26.03 | 26.19 | 25.77 | 25.82 | 162,112 | -0.33(-1.26%) |
Jul 24, 2015 | 26.43 | 26.58 | 26.08 | 26.15 | 163,229 | -0.35(-1.31%) |
Jul 23, 2015 | 26.52 | 26.73 | 26.43 | 26.50 | 326,083 | +0.04(+0.17%) |
Jul 22, 2015 | 26.57 | 26.76 | 26.37 | 26.46 | 178,041 | -0.13(-0.47%) |
Jul 21, 2015 | 26.58 | 26.86 | 26.42 | 26.58 | 328,300 | +0.08(+0.30%) |
Jul 20, 2015 | 26.68 | 26.68 | 26.38 | 26.50 | 208,429 | -0.17(-0.64%) |
Jul 17, 2015 | 26.87 | 26.87 | 26.53 | 26.67 | 194,238 | -0.13(-0.50%) |
Jul 16, 2015 | 26.85 | 26.92 | 26.63 | 26.80 | 206,621 | +0.10(+0.37%) |
Jul 15, 2015 | 26.90 | 26.90 | 26.66 | 26.71 | 240,511 | -0.20(-0.73%) |
Jul 14, 2015 | 26.88 | 27.05 | 26.81 | 26.90 | 233,931 | -0.11(-0.40%) |
Jul 13, 2015 | 27.14 | 27.20 | 26.89 | 27.01 | 243,201 | -0.03(-0.10%) |
Jul 10, 2015 | 26.89 | 27.08 | 26.70 | 27.04 | 222,057 | +0.40(+1.51%) |
Jul 09, 2015 | 27.08 | 27.19 | 26.58 | 26.63 | 382,009 | -0.14(-0.53%) |
Jul 08, 2015 | 26.71 | 27.05 | 26.45 | 26.78 | 411,871 | -0.10(-0.37%) |
Jul 07, 2015 | 26.82 | 27.24 | 26.34 | 26.87 | 474,260 | -0.07(-0.27%) |
Jul 06, 2015 | 26.64 | 27.30 | 26.43 | 26.95 | 886,933 | +0.24(+0.90%) |
Jul 02, 2015 | 26.75 | 26.71 | 26.71 | 26.71 | 1,392,261 | +1.56(+6.22%) |
Jul 01, 2015 | 24.67 | 25.34 | 24.56 | 25.14 | 637,132 | +0.58(+2.36%) |
Jun 30, 2015 | 24.65 | 24.70 | 24.47 | 24.56 | 511,078 | +0.01(+0.04%) |
Jun 29, 2015 | 25.03 | 25.08 | 24.50 | 24.55 | 298,965 | -0.56(-2.24%) |
Jun 26, 2015 | 25.53 | 25.58 | 25.06 | 25.12 | 792,430 | -0.41(-1.61%) |
Jun 25, 2015 | 25.55 | 25.74 | 25.39 | 25.53 | 190,693 | -0.03(-0.10%) |
Jun 24, 2015 | 25.50 | 25.76 | 25.40 | 25.55 | 277,116 | +0.04(+0.18%) |
Jun 23, 2015 | 25.06 | 25.53 | 24.99 | 25.51 | 359,193 | +0.38(+1.53%) |
Jun 22, 2015 | 24.87 | 25.20 | 24.73 | 25.12 | 284,129 | +0.29(+1.15%) |
Jun 19, 2015 | 25.07 | 25.34 | 24.79 | 24.84 | 505,758 | -0.18(-0.71%) |
Jun 18, 2015 | 24.85 | 25.22 | 24.79 | 25.02 | 200,091 | +0.06(+0.25%) |
Jun 17, 2015 | 25.00 | 25.33 | 24.87 | 24.95 | 197,201 | +0.08(+0.32%) |
Jun 16, 2015 | 24.60 | 24.95 | 24.60 | 24.87 | 358,979 | +0.20(+0.80%) |
Jun 15, 2015 | 24.73 | 24.79 | 24.28 | 24.68 | 310,620 | -0.15(-0.61%) |
Jun 12, 2015 | 24.66 | 24.85 | 24.45 | 24.83 | 140,888 | +0.04(+0.16%) |
Jun 11, 2015 | 24.85 | 24.89 | 24.63 | 24.79 | 131,413 | -0.04(-0.16%) |
Jun 10, 2015 | 24.39 | 24.88 | 24.38 | 24.83 | 217,555 | +0.56(+2.32%) |
Jun 09, 2015 | 24.35 | 24.35 | 24.08 | 24.27 | 139,593 | -0.09(-0.37%) |
Jun 08, 2015 | 24.45 | 24.56 | 24.28 | 24.36 | 227,276 | -0.17(-0.69%) |
Jun 05, 2015 | 24.22 | 24.55 | 23.98 | 24.53 | 175,919 | +0.29(+1.22%) |
Jun 04, 2015 | 24.25 | 24.36 | 24.18 | 24.23 | 238,410 | -0.05(-0.22%) |
Jun 03, 2015 | 23.84 | 24.28 | 23.81 | 24.28 | 156,572 | +0.55(+2.33%) |
Jun 02, 2015 | 23.46 | 23.81 | 23.36 | 23.73 | 276,583 | +0.16(+0.68%) |
Jun 01, 2015 | 23.53 | 23.64 | 23.18 | 23.57 | 177,819 | +0.05(+0.23%) |
May 29, 2015 | 23.66 | 23.80 | 23.45 | 23.52 | 194,799 | -0.21(-0.87%) |
May 28, 2015 | 23.72 | 23.77 | 23.53 | 23.72 | 143,825 | +0.01(+0.04%) |
May 27, 2015 | 23.55 | 23.78 | 23.36 | 23.71 | 139,703 | +0.24(+1.03%) |
May 26, 2015 | 23.55 | 23.57 | 23.20 | 23.47 | 403,634 | -0.21(-0.87%) |
May 22, 2015 | 23.80 | 23.68 | 23.68 | 23.68 | 110,731 | -0.19(-0.79%) |
May 21, 2015 | 23.89 | 23.97 | 23.70 | 23.86 | 139,474 | -0.03(-0.11%) |
May 20, 2015 | 23.81 | 24.02 | 23.66 | 23.89 | 193,601 | +0.12(+0.53%) |
May 19, 2015 | 23.86 | 23.96 | 23.61 | 23.77 | 167,772 | -0.10(-0.41%) |
May 18, 2015 | 23.67 | 23.91 | 23.53 | 23.86 | 168,048 | +0.12(+0.53%) |
May 15, 2015 | 23.84 | 23.89 | 23.59 | 23.74 | 314,261 | -0.11(-0.45%) |
May 14, 2015 | 23.62 | 23.86 | 23.44 | 23.85 | 381,292 | +0.35(+1.48%) |
May 13, 2015 | 23.20 | 23.56 | 23.11 | 23.50 | 189,130 | +0.41(+1.78%) |
May 12, 2015 | 23.01 | 23.20 | 22.70 | 23.09 | 235,385 | +0.00(+0.00%) |
May 11, 2015 | 23.14 | 23.40 | 23.07 | 23.09 | 122,093 | -0.09(-0.39%) |
May 08, 2015 | 23.27 | 23.36 | 23.03 | 23.18 | 184,216 | +0.17(+0.74%) |
May 07, 2015 | 22.90 | 23.11 | 22.75 | 23.01 | 185,314 | +0.11(+0.47%) |
May 06, 2015 | 23.14 | 23.14 | 22.73 | 22.90 | 211,017 | -0.21(-0.93%) |
May 05, 2015 | 23.23 | 23.48 | 22.81 | 23.11 | 235,854 | -0.22(-0.96%) |
May 04, 2015 | 23.60 | 23.68 | 23.29 | 23.34 | 201,215 | -0.22(-0.95%) |