Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.21 | 26.62 | 25.58 | 26.18 | 126,543 | +0.00(+0.00%) |
Jul 30, 2015 | 26.11 | 26.81 | 25.72 | 26.18 | 213,860 | -0.01(-0.04%) |
Jul 29, 2015 | 25.47 | 26.95 | 25.47 | 26.19 | 317,467 | +0.78(+3.07%) |
Jul 28, 2015 | 24.87 | 25.95 | 24.28 | 25.41 | 126,181 | +0.76(+3.08%) |
Jul 27, 2015 | 24.53 | 24.78 | 24.38 | 24.65 | 64,906 | -0.01(-0.04%) |
Jul 24, 2015 | 24.87 | 25.19 | 24.58 | 24.66 | 103,728 | -0.39(-1.56%) |
Jul 23, 2015 | 25.77 | 25.92 | 25.01 | 25.05 | 96,821 | -0.60(-2.34%) |
Jul 22, 2015 | 26.04 | 26.19 | 25.57 | 25.65 | 57,898 | -0.45(-1.72%) |
Jul 21, 2015 | 25.53 | 26.56 | 25.49 | 26.10 | 105,681 | +0.60(+2.35%) |
Jul 20, 2015 | 25.57 | 25.76 | 25.30 | 25.50 | 68,730 | +0.04(+0.16%) |
Jul 17, 2015 | 25.75 | 26.03 | 25.28 | 25.46 | 95,262 | -0.29(-1.13%) |
Jul 16, 2015 | 25.84 | 26.25 | 25.58 | 25.75 | 95,395 | +0.14(+0.55%) |
Jul 15, 2015 | 26.12 | 26.15 | 25.60 | 25.61 | 83,133 | -0.47(-1.80%) |
Jul 14, 2015 | 26.16 | 26.49 | 25.92 | 26.08 | 90,228 | -0.04(-0.15%) |
Jul 13, 2015 | 25.00 | 26.14 | 24.85 | 26.12 | 266,041 | +1.13(+4.52%) |
Jul 10, 2015 | 24.97 | 25.05 | 24.66 | 24.99 | 129,556 | +0.42(+1.71%) |
Jul 09, 2015 | 24.95 | 25.19 | 24.43 | 24.57 | 172,148 | -0.13(-0.53%) |
Jul 08, 2015 | 24.74 | 25.14 | 24.37 | 24.70 | 203,014 | -0.42(-1.67%) |
Jul 07, 2015 | 25.21 | 25.32 | 24.73 | 25.12 | 194,592 | -0.05(-0.20%) |
Jul 06, 2015 | 25.32 | 25.69 | 24.88 | 25.17 | 105,499 | -0.43(-1.68%) |
Jul 02, 2015 | 25.95 | 25.60 | 25.60 | 25.60 | 56,300 | -0.26(-1.01%) |
Jul 01, 2015 | 26.10 | 26.26 | 25.60 | 25.86 | 97,634 | +0.06(+0.23%) |
Jun 30, 2015 | 25.47 | 26.11 | 25.43 | 25.80 | 168,294 | +0.56(+2.22%) |
Jun 29, 2015 | 25.80 | 26.31 | 25.21 | 25.24 | 143,996 | -0.85(-3.26%) |
Jun 26, 2015 | 26.55 | 26.56 | 25.99 | 26.09 | 238,046 | -0.38(-1.44%) |
Jun 25, 2015 | 26.92 | 26.97 | 26.20 | 26.47 | 97,734 | -0.30(-1.12%) |
Jun 24, 2015 | 27.25 | 27.25 | 26.59 | 26.77 | 72,517 | -0.48(-1.76%) |
Jun 23, 2015 | 27.42 | 27.42 | 27.12 | 27.25 | 75,184 | -0.09(-0.33%) |
Jun 22, 2015 | 27.16 | 27.68 | 27.10 | 27.34 | 234,750 | +0.49(+1.82%) |
Jun 19, 2015 | 26.93 | 26.99 | 26.77 | 26.85 | 192,532 | -0.06(-0.22%) |
Jun 18, 2015 | 26.56 | 27.10 | 26.41 | 26.91 | 146,450 | +0.45(+1.70%) |
Jun 17, 2015 | 26.61 | 26.78 | 26.25 | 26.46 | 101,231 | -0.10(-0.38%) |
Jun 16, 2015 | 26.84 | 26.89 | 26.47 | 26.56 | 95,865 | -0.34(-1.26%) |
Jun 15, 2015 | 26.70 | 27.17 | 26.48 | 26.90 | 103,991 | -0.10(-0.37%) |
Jun 12, 2015 | 27.21 | 27.40 | 26.95 | 27.00 | 163,801 | -0.30(-1.10%) |
Jun 11, 2015 | 27.81 | 28.05 | 27.22 | 27.30 | 111,875 | -0.61(-2.19%) |
Jun 10, 2015 | 27.76 | 28.24 | 27.53 | 27.91 | 96,826 | +0.33(+1.20%) |
Jun 09, 2015 | 27.81 | 28.17 | 27.29 | 27.58 | 189,328 | -0.18(-0.65%) |
Jun 08, 2015 | 28.33 | 28.51 | 27.69 | 27.76 | 169,272 | -0.53(-1.87%) |
Jun 05, 2015 | 27.47 | 28.32 | 26.92 | 28.29 | 299,421 | +0.89(+3.25%) |
Jun 04, 2015 | 26.26 | 27.42 | 26.09 | 27.40 | 400,457 | +1.14(+4.34%) |
Jun 03, 2015 | 25.67 | 26.39 | 25.55 | 26.26 | 158,012 | +0.65(+2.54%) |
Jun 02, 2015 | 25.26 | 25.70 | 25.14 | 25.61 | 111,330 | +0.27(+1.07%) |
Jun 01, 2015 | 24.99 | 25.36 | 24.68 | 25.34 | 89,155 | +0.47(+1.89%) |
May 29, 2015 | 25.30 | 25.31 | 24.71 | 24.87 | 231,009 | -0.43(-1.70%) |
May 28, 2015 | 25.32 | 25.42 | 24.90 | 25.30 | 84,883 | -0.11(-0.43%) |
May 27, 2015 | 24.67 | 25.44 | 24.40 | 25.41 | 160,650 | +0.75(+3.04%) |
May 26, 2015 | 24.87 | 24.98 | 24.39 | 24.66 | 143,568 | -0.34(-1.36%) |
May 22, 2015 | 25.68 | 25.00 | 25.00 | 25.00 | 99,900 | -0.80(-3.10%) |
May 21, 2015 | 25.72 | 25.88 | 25.51 | 25.80 | 64,511 | +0.08(+0.31%) |
May 20, 2015 | 26.31 | 26.31 | 25.69 | 25.72 | 73,429 | -0.63(-2.39%) |
May 19, 2015 | 26.02 | 26.37 | 25.56 | 26.35 | 163,883 | +0.21(+0.80%) |
May 18, 2015 | 25.75 | 26.29 | 25.36 | 26.14 | 137,804 | +0.51(+1.99%) |
May 15, 2015 | 25.63 | 25.76 | 25.16 | 25.63 | 131,506 | -0.05(-0.19%) |
May 14, 2015 | 25.20 | 25.76 | 25.10 | 25.68 | 97,295 | +0.55(+2.19%) |
May 13, 2015 | 25.69 | 25.69 | 25.05 | 25.13 | 85,402 | -0.56(-2.18%) |
May 12, 2015 | 25.54 | 25.87 | 25.11 | 25.69 | 149,640 | +0.02(+0.08%) |
May 11, 2015 | 25.22 | 25.83 | 25.22 | 25.67 | 247,775 | +0.47(+1.87%) |
May 08, 2015 | 25.70 | 25.85 | 25.16 | 25.20 | 143,020 | -0.25(-0.98%) |
May 07, 2015 | 24.65 | 25.62 | 24.65 | 25.45 | 269,331 | +0.74(+2.99%) |
May 06, 2015 | 24.42 | 24.75 | 24.07 | 24.71 | 134,851 | +0.36(+1.48%) |
May 05, 2015 | 25.13 | 25.29 | 24.25 | 24.35 | 150,864 | -0.81(-3.22%) |
May 04, 2015 | 24.92 | 25.40 | 24.84 | 25.16 | 145,882 | +0.24(+0.96%) |