Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.86 | 25.19 | 23.70 | 24.88 | 692,081 | +1.19(+5.01%) |
Jul 30, 2015 | 22.71 | 24.05 | 22.53 | 23.70 | 688,585 | +0.62(+2.67%) |
Jul 29, 2015 | 23.11 | 23.32 | 22.95 | 23.08 | 617,913 | -0.19(-0.80%) |
Jul 28, 2015 | 23.19 | 23.41 | 22.82 | 23.27 | 384,193 | +0.36(+1.55%) |
Jul 27, 2015 | 22.59 | 22.99 | 22.53 | 22.91 | 283,011 | +0.11(+0.49%) |
Jul 24, 2015 | 23.28 | 23.28 | 22.73 | 22.80 | 289,360 | -0.59(-2.52%) |
Jul 23, 2015 | 23.63 | 23.79 | 23.34 | 23.39 | 429,379 | -0.26(-1.11%) |
Jul 22, 2015 | 23.58 | 23.74 | 23.53 | 23.65 | 247,652 | +0.05(+0.20%) |
Jul 21, 2015 | 23.60 | 23.69 | 23.37 | 23.60 | 326,641 | +0.02(+0.08%) |
Jul 20, 2015 | 24.00 | 24.14 | 23.55 | 23.58 | 469,908 | -0.41(-1.71%) |
Jul 17, 2015 | 23.62 | 24.26 | 23.59 | 23.99 | 575,836 | +0.43(+1.82%) |
Jul 16, 2015 | 23.59 | 23.88 | 23.49 | 23.56 | 603,522 | +0.07(+0.28%) |
Jul 15, 2015 | 23.81 | 23.85 | 23.50 | 23.50 | 318,075 | -0.39(-1.64%) |
Jul 14, 2015 | 23.57 | 23.95 | 23.52 | 23.89 | 335,585 | +0.23(+0.99%) |
Jul 13, 2015 | 23.82 | 23.99 | 23.62 | 23.66 | 537,045 | -0.04(-0.16%) |
Jul 10, 2015 | 23.84 | 23.95 | 23.63 | 23.70 | 333,898 | +0.06(+0.24%) |
Jul 09, 2015 | 23.82 | 23.92 | 23.64 | 23.64 | 315,586 | +0.02(+0.08%) |
Jul 08, 2015 | 23.97 | 24.08 | 23.49 | 23.62 | 657,098 | +0.08(+0.36%) |
Jul 07, 2015 | 23.72 | 23.76 | 23.19 | 23.54 | 338,478 | -0.22(-0.94%) |
Jul 06, 2015 | 23.57 | 23.82 | 23.49 | 23.76 | 236,921 | +0.04(+0.16%) |
Jul 02, 2015 | 23.83 | 23.72 | 23.72 | 23.72 | 287,908 | -0.08(-0.35%) |
Jul 01, 2015 | 24.12 | 24.17 | 23.68 | 23.81 | 328,667 | -0.14(-0.59%) |
Jun 30, 2015 | 23.88 | 24.02 | 23.75 | 23.95 | 280,589 | +0.17(+0.71%) |
Jun 29, 2015 | 24.13 | 24.29 | 23.70 | 23.78 | 486,424 | -0.53(-2.19%) |
Jun 26, 2015 | 24.10 | 24.39 | 24.01 | 24.31 | 891,930 | +0.19(+0.77%) |
Jun 25, 2015 | 24.40 | 24.40 | 23.94 | 24.12 | 286,376 | -0.25(-1.03%) |
Jun 24, 2015 | 24.54 | 24.61 | 24.23 | 24.38 | 430,051 | -0.18(-0.72%) |
Jun 23, 2015 | 24.29 | 24.57 | 24.21 | 24.55 | 316,540 | +0.25(+1.04%) |
Jun 22, 2015 | 24.34 | 24.53 | 24.20 | 24.30 | 386,371 | +0.19(+0.77%) |
Jun 19, 2015 | 23.77 | 24.18 | 23.52 | 24.12 | 2,563,704 | +0.39(+1.65%) |
Jun 18, 2015 | 23.45 | 23.84 | 23.35 | 23.72 | 362,064 | +0.30(+1.28%) |
Jun 17, 2015 | 23.64 | 23.64 | 23.34 | 23.42 | 347,895 | -0.17(-0.71%) |
Jun 16, 2015 | 23.55 | 23.68 | 23.36 | 23.59 | 334,664 | -0.08(-0.35%) |
Jun 15, 2015 | 23.95 | 23.95 | 23.34 | 23.68 | 630,426 | -0.49(-2.05%) |
Jun 12, 2015 | 24.18 | 24.28 | 24.11 | 24.17 | 205,688 | -0.13(-0.54%) |
Jun 11, 2015 | 24.41 | 24.45 | 24.12 | 24.30 | 337,196 | -0.17(-0.69%) |
Jun 10, 2015 | 24.14 | 24.50 | 24.12 | 24.47 | 401,409 | +0.48(+1.99%) |
Jun 09, 2015 | 23.86 | 24.21 | 23.70 | 23.99 | 243,153 | +0.17(+0.71%) |
Jun 08, 2015 | 24.11 | 24.11 | 23.74 | 23.83 | 287,153 | -0.34(-1.39%) |
Jun 05, 2015 | 24.08 | 24.21 | 23.78 | 24.16 | 345,362 | +0.03(+0.12%) |
Jun 04, 2015 | 24.42 | 24.45 | 23.97 | 24.13 | 365,103 | -0.36(-1.49%) |
Jun 03, 2015 | 24.35 | 24.57 | 24.32 | 24.50 | 309,038 | +0.19(+0.77%) |
Jun 02, 2015 | 24.35 | 24.58 | 24.35 | 24.31 | 241,835 | -0.12(-0.50%) |
Jun 01, 2015 | 24.47 | 24.65 | 24.27 | 24.43 | 297,450 | +0.00(+0.00%) |
May 29, 2015 | 24.42 | 24.67 | 24.14 | 24.43 | 473,790 | +0.03(+0.11%) |
May 28, 2015 | 24.26 | 24.58 | 24.05 | 24.40 | 234,654 | -0.03(-0.11%) |
May 27, 2015 | 24.20 | 24.49 | 23.98 | 24.43 | 279,342 | +0.26(+1.08%) |
May 26, 2015 | 24.41 | 24.46 | 23.92 | 24.17 | 318,839 | -0.27(-1.11%) |
May 22, 2015 | 24.71 | 24.44 | 24.44 | 24.44 | 181,053 | -0.37(-1.51%) |
May 21, 2015 | 24.68 | 25.04 | 24.68 | 24.82 | 312,644 | +0.14(+0.57%) |
May 20, 2015 | 24.73 | 24.76 | 24.41 | 24.68 | 252,959 | +0.02(+0.08%) |
May 19, 2015 | 24.65 | 24.67 | 24.32 | 24.66 | 211,942 | -0.05(-0.19%) |
May 18, 2015 | 24.53 | 24.83 | 24.42 | 24.70 | 266,065 | +0.19(+0.76%) |
May 15, 2015 | 24.81 | 24.93 | 24.51 | 24.52 | 286,943 | -0.24(-0.98%) |
May 14, 2015 | 24.84 | 24.90 | 24.66 | 24.76 | 358,047 | +0.14(+0.57%) |
May 13, 2015 | 24.41 | 24.75 | 24.38 | 24.62 | 337,831 | +0.19(+0.76%) |
May 12, 2015 | 24.32 | 24.53 | 24.10 | 24.43 | 216,068 | -0.07(-0.27%) |
May 11, 2015 | 24.54 | 24.73 | 24.47 | 24.50 | 187,432 | -0.07(-0.27%) |
May 08, 2015 | 24.67 | 24.83 | 24.54 | 24.56 | 327,469 | +0.03(+0.11%) |
May 07, 2015 | 24.52 | 24.71 | 24.28 | 24.54 | 300,642 | +0.00(+0.00%) |
May 06, 2015 | 24.60 | 24.60 | 24.27 | 24.54 | 399,696 | -0.03(-0.11%) |
May 05, 2015 | 24.91 | 25.07 | 24.44 | 24.56 | 475,036 | -0.32(-1.27%) |
May 04, 2015 | 24.87 | 25.24 | 24.68 | 24.88 | 851,701 | -0.08(-0.34%) |