Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.20 | 25.60 | 24.98 | 25.05 | 203,306 | -0.06(-0.25%) |
Jul 30, 2015 | 24.55 | 25.13 | 24.31 | 25.11 | 281,633 | +0.57(+2.31%) |
Jul 29, 2015 | 24.73 | 25.17 | 24.48 | 24.54 | 337,140 | -0.28(-1.12%) |
Jul 28, 2015 | 24.78 | 25.08 | 24.47 | 24.82 | 370,780 | +0.04(+0.15%) |
Jul 27, 2015 | 24.86 | 25.00 | 24.42 | 24.78 | 244,469 | -0.25(-1.01%) |
Jul 24, 2015 | 25.30 | 25.63 | 24.97 | 25.04 | 299,366 | -0.34(-1.35%) |
Jul 23, 2015 | 26.04 | 26.15 | 25.33 | 25.38 | 290,542 | -0.69(-2.66%) |
Jul 22, 2015 | 25.77 | 26.10 | 25.67 | 26.07 | 229,142 | +0.16(+0.63%) |
Jul 21, 2015 | 26.11 | 26.48 | 25.69 | 25.91 | 200,574 | -0.20(-0.76%) |
Jul 20, 2015 | 26.12 | 26.48 | 25.95 | 26.11 | 202,339 | -0.06(-0.24%) |
Jul 17, 2015 | 25.81 | 26.23 | 25.77 | 26.17 | 302,647 | +0.28(+1.08%) |
Jul 16, 2015 | 26.03 | 26.21 | 25.72 | 25.89 | 337,125 | +0.07(+0.28%) |
Jul 15, 2015 | 26.10 | 26.10 | 25.18 | 25.82 | 806,523 | -0.50(-1.91%) |
Jul 14, 2015 | 26.45 | 26.53 | 26.28 | 26.32 | 134,648 | -0.13(-0.48%) |
Jul 13, 2015 | 26.07 | 26.65 | 26.04 | 26.45 | 300,154 | +0.38(+1.45%) |
Jul 10, 2015 | 25.96 | 26.42 | 25.71 | 26.07 | 220,656 | +0.32(+1.26%) |
Jul 09, 2015 | 26.40 | 26.49 | 25.68 | 25.75 | 459,695 | -0.31(-1.17%) |
Jul 08, 2015 | 25.86 | 26.10 | 25.69 | 26.05 | 323,380 | -0.02(-0.07%) |
Jul 07, 2015 | 26.40 | 26.42 | 25.71 | 26.07 | 230,646 | -0.44(-1.66%) |
Jul 06, 2015 | 26.19 | 26.56 | 26.17 | 26.51 | 373,729 | +0.22(+0.86%) |
Jul 02, 2015 | 26.46 | 26.29 | 26.29 | 26.29 | 210,789 | -0.06(-0.24%) |
Jul 01, 2015 | 26.57 | 26.73 | 25.96 | 26.35 | 421,062 | -0.04(-0.17%) |
Jun 30, 2015 | 27.00 | 27.05 | 26.39 | 26.40 | 263,464 | -0.43(-1.61%) |
Jun 29, 2015 | 27.41 | 27.56 | 26.74 | 26.83 | 353,087 | -0.76(-2.74%) |
Jun 26, 2015 | 27.91 | 28.27 | 27.40 | 27.58 | 1,764,039 | -0.21(-0.74%) |
Jun 25, 2015 | 28.20 | 28.52 | 27.75 | 27.79 | 449,510 | -0.29(-1.03%) |
Jun 24, 2015 | 28.81 | 29.03 | 27.72 | 28.08 | 413,034 | -0.74(-2.56%) |
Jun 23, 2015 | 29.08 | 29.35 | 28.54 | 28.82 | 307,352 | -0.31(-1.05%) |
Jun 22, 2015 | 29.30 | 29.86 | 28.93 | 29.12 | 349,131 | -0.13(-0.43%) |
Jun 19, 2015 | 29.64 | 29.73 | 28.85 | 29.25 | 1,412,331 | -0.48(-1.60%) |
Jun 18, 2015 | 29.38 | 29.95 | 29.38 | 29.73 | 399,052 | +0.45(+1.54%) |
Jun 17, 2015 | 29.28 | 29.58 | 28.96 | 29.28 | 345,306 | +0.09(+0.31%) |
Jun 16, 2015 | 28.91 | 29.65 | 28.54 | 29.19 | 519,285 | +0.21(+0.71%) |
Jun 15, 2015 | 28.07 | 29.13 | 27.94 | 28.98 | 725,579 | +0.90(+3.21%) |
Jun 12, 2015 | 28.15 | 28.52 | 28.05 | 28.08 | 188,611 | -0.06(-0.22%) |
Jun 11, 2015 | 28.29 | 28.29 | 28.07 | 28.14 | 213,631 | -0.04(-0.16%) |
Jun 10, 2015 | 27.62 | 28.30 | 27.60 | 28.19 | 277,252 | +0.61(+2.22%) |
Jun 09, 2015 | 27.77 | 27.95 | 27.43 | 27.57 | 344,032 | -0.22(-0.81%) |
Jun 08, 2015 | 27.62 | 28.08 | 27.45 | 27.80 | 608,939 | +0.06(+0.23%) |
Jun 05, 2015 | 27.26 | 27.82 | 27.03 | 27.74 | 368,188 | +0.47(+1.72%) |
Jun 04, 2015 | 26.92 | 27.57 | 26.78 | 27.27 | 183,714 | +0.25(+0.93%) |
Jun 03, 2015 | 27.00 | 27.28 | 26.53 | 27.02 | 207,849 | +0.12(+0.43%) |
Jun 02, 2015 | 26.37 | 27.03 | 26.08 | 26.90 | 192,524 | +0.50(+1.91%) |
Jun 01, 2015 | 26.26 | 26.56 | 25.84 | 26.40 | 342,287 | +0.26(+1.00%) |
May 29, 2015 | 25.99 | 26.48 | 25.95 | 26.13 | 635,513 | -0.03(-0.10%) |
May 28, 2015 | 26.17 | 26.27 | 25.83 | 26.16 | 267,971 | -0.13(-0.48%) |
May 27, 2015 | 25.79 | 26.67 | 25.79 | 26.29 | 553,701 | +0.49(+1.88%) |
May 26, 2015 | 26.05 | 26.15 | 25.72 | 25.80 | 297,468 | -0.24(-0.93%) |
May 22, 2015 | 26.23 | 26.04 | 26.04 | 26.04 | 307,128 | -0.22(-0.82%) |
May 21, 2015 | 26.58 | 26.70 | 26.00 | 26.26 | 312,454 | -0.36(-1.35%) |
May 20, 2015 | 26.59 | 26.81 | 26.33 | 26.62 | 267,739 | +0.07(+0.27%) |
May 19, 2015 | 26.75 | 26.81 | 26.33 | 26.55 | 224,005 | -0.17(-0.64%) |
May 18, 2015 | 26.66 | 26.94 | 26.51 | 26.72 | 251,183 | +0.12(+0.44%) |
May 15, 2015 | 26.91 | 27.25 | 26.56 | 26.60 | 355,076 | -0.28(-1.04%) |
May 14, 2015 | 27.12 | 27.73 | 26.57 | 26.88 | 1,221,064 | -0.16(-0.60%) |
May 13, 2015 | 26.77 | 27.23 | 26.77 | 27.04 | 501,656 | +0.25(+0.94%) |
May 12, 2015 | 25.69 | 27.17 | 24.69 | 26.79 | 948,546 | +2.07(+8.37%) |
May 11, 2015 | 24.78 | 25.05 | 24.63 | 24.72 | 376,832 | -0.02(-0.07%) |
May 08, 2015 | 24.96 | 25.17 | 24.69 | 24.74 | 411,010 | +0.00(+0.00%) |
May 07, 2015 | 24.01 | 24.95 | 24.01 | 24.74 | 212,445 | +0.68(+2.84%) |
May 06, 2015 | 24.12 | 24.24 | 23.70 | 24.06 | 334,924 | -0.07(-0.30%) |
May 05, 2015 | 25.50 | 25.73 | 23.95 | 24.13 | 357,814 | -1.48(-5.76%) |
May 04, 2015 | 25.14 | 25.78 | 25.13 | 25.60 | 433,769 | +0.47(+1.86%) |