Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.30 | 26.37 | 25.97 | 26.02 | 1,418,036 | -0.24(-0.91%) |
Jul 30, 2015 | 25.40 | 26.30 | 25.28 | 26.26 | 2,553,555 | +1.04(+4.11%) |
Jul 29, 2015 | 24.36 | 25.45 | 24.36 | 25.22 | 2,364,926 | +1.00(+4.12%) |
Jul 28, 2015 | 24.10 | 24.28 | 24.03 | 24.23 | 1,213,166 | +0.24(+0.99%) |
Jul 27, 2015 | 24.12 | 24.21 | 23.92 | 23.99 | 1,056,319 | -0.17(-0.72%) |
Jul 24, 2015 | 24.18 | 24.25 | 24.04 | 24.16 | 861,828 | -0.05(-0.21%) |
Jul 23, 2015 | 24.38 | 24.39 | 24.10 | 24.21 | 791,897 | -0.12(-0.48%) |
Jul 22, 2015 | 24.30 | 24.43 | 24.24 | 24.33 | 802,773 | -0.14(-0.55%) |
Jul 21, 2015 | 24.68 | 24.71 | 24.27 | 24.47 | 861,021 | -0.25(-1.01%) |
Jul 20, 2015 | 24.78 | 24.83 | 24.65 | 24.72 | 755,953 | -0.05(-0.18%) |
Jul 17, 2015 | 24.90 | 24.96 | 24.57 | 24.76 | 684,572 | -0.15(-0.59%) |
Jul 16, 2015 | 24.75 | 24.96 | 24.75 | 24.91 | 726,945 | +0.28(+1.12%) |
Jul 15, 2015 | 24.75 | 24.78 | 24.55 | 24.63 | 1,066,274 | -0.14(-0.55%) |
Jul 14, 2015 | 24.71 | 24.83 | 24.57 | 24.77 | 840,009 | +0.01(+0.05%) |
Jul 13, 2015 | 24.62 | 24.84 | 24.50 | 24.75 | 1,235,946 | +0.14(+0.55%) |
Jul 10, 2015 | 24.34 | 24.65 | 24.27 | 24.62 | 1,218,897 | +0.50(+2.08%) |
Jul 09, 2015 | 24.56 | 24.58 | 24.11 | 24.12 | 2,085,516 | -0.12(-0.48%) |
Jul 08, 2015 | 24.50 | 24.63 | 24.19 | 24.23 | 1,471,669 | -0.50(-2.03%) |
Jul 07, 2015 | 24.43 | 24.77 | 24.23 | 24.74 | 1,467,852 | +0.21(+0.84%) |
Jul 06, 2015 | 24.38 | 24.67 | 24.35 | 24.53 | 977,977 | -0.15(-0.60%) |
Jul 02, 2015 | 24.57 | 24.68 | 24.68 | 24.68 | 1,033,095 | -0.15(-0.60%) |
Jul 01, 2015 | 24.75 | 24.87 | 24.67 | 24.83 | 835,834 | +0.33(+1.37%) |
Jun 30, 2015 | 24.64 | 24.64 | 24.42 | 24.49 | 1,480,208 | -0.06(-0.26%) |
Jun 29, 2015 | 24.93 | 24.93 | 24.53 | 24.56 | 1,481,627 | -0.64(-2.53%) |
Jun 26, 2015 | 25.01 | 25.22 | 24.90 | 25.19 | 2,702,099 | +0.15(+0.62%) |
Jun 25, 2015 | 25.04 | 25.16 | 24.93 | 25.04 | 1,599,213 | +0.05(+0.21%) |
Jun 24, 2015 | 25.10 | 25.19 | 24.98 | 24.99 | 842,913 | -0.32(-1.27%) |
Jun 23, 2015 | 25.07 | 25.33 | 25.03 | 25.31 | 820,889 | +0.05(+0.20%) |
Jun 22, 2015 | 25.26 | 25.37 | 25.16 | 25.26 | 834,615 | +0.12(+0.49%) |
Jun 19, 2015 | 25.17 | 25.35 | 24.90 | 25.13 | 1,332,875 | -0.17(-0.69%) |
Jun 18, 2015 | 25.29 | 25.39 | 25.15 | 25.31 | 1,615,959 | +0.08(+0.33%) |
Jun 17, 2015 | 25.08 | 25.27 | 24.98 | 25.22 | 1,155,983 | +0.15(+0.62%) |
Jun 16, 2015 | 25.01 | 25.18 | 24.98 | 25.07 | 1,709,359 | +0.05(+0.18%) |
Jun 15, 2015 | 24.88 | 25.06 | 24.77 | 25.02 | 972,605 | +0.00(+0.00%) |
Jun 12, 2015 | 25.17 | 25.28 | 24.98 | 25.02 | 998,463 | -0.31(-1.22%) |
Jun 11, 2015 | 25.22 | 25.35 | 25.15 | 25.33 | 718,270 | +0.09(+0.36%) |
Jun 10, 2015 | 25.26 | 25.42 | 25.19 | 25.24 | 963,413 | +0.29(+1.16%) |
Jun 09, 2015 | 24.98 | 25.01 | 24.68 | 24.95 | 1,194,053 | -0.05(-0.21%) |
Jun 08, 2015 | 25.42 | 25.42 | 24.93 | 25.01 | 1,316,753 | -0.38(-1.50%) |
Jun 05, 2015 | 25.49 | 25.55 | 25.29 | 25.39 | 739,233 | -0.19(-0.75%) |
Jun 04, 2015 | 25.71 | 25.83 | 25.45 | 25.58 | 887,782 | -0.22(-0.85%) |
Jun 03, 2015 | 25.70 | 25.91 | 25.60 | 25.80 | 590,271 | +0.05(+0.17%) |
Jun 02, 2015 | 25.79 | 25.91 | 25.67 | 25.75 | 693,731 | +0.00(+0.00%) |
Jun 01, 2015 | 25.71 | 25.82 | 25.55 | 25.75 | 656,726 | +0.05(+0.18%) |
May 29, 2015 | 25.77 | 25.85 | 25.48 | 25.71 | 993,627 | -0.22(-0.84%) |
May 28, 2015 | 25.67 | 26.01 | 25.66 | 25.93 | 1,108,754 | +0.17(+0.67%) |
May 27, 2015 | 25.57 | 25.83 | 25.44 | 25.75 | 631,136 | +0.15(+0.58%) |
May 26, 2015 | 25.75 | 25.95 | 25.43 | 25.60 | 1,149,069 | -0.43(-1.66%) |
May 22, 2015 | 26.05 | 26.03 | 26.03 | 26.03 | 752,204 | -0.12(-0.44%) |
May 21, 2015 | 26.09 | 26.29 | 26.05 | 26.15 | 621,072 | +0.04(+0.15%) |
May 20, 2015 | 26.27 | 26.33 | 26.08 | 26.11 | 771,935 | -0.10(-0.39%) |
May 19, 2015 | 26.12 | 26.28 | 25.95 | 26.21 | 785,303 | +0.43(+1.68%) |
May 18, 2015 | 25.83 | 25.93 | 25.76 | 25.78 | 580,149 | -0.09(-0.37%) |
May 15, 2015 | 25.68 | 25.90 | 25.68 | 25.88 | 689,297 | +0.14(+0.54%) |
May 14, 2015 | 25.40 | 25.81 | 25.40 | 25.74 | 1,254,933 | +0.43(+1.70%) |
May 13, 2015 | 25.50 | 25.52 | 25.24 | 25.31 | 1,473,305 | -0.15(-0.57%) |
May 12, 2015 | 25.67 | 25.78 | 25.44 | 25.45 | 1,112,160 | -0.20(-0.79%) |
May 11, 2015 | 25.84 | 26.05 | 25.58 | 25.66 | 1,049,556 | -0.19(-0.73%) |
May 08, 2015 | 25.98 | 26.01 | 25.79 | 25.84 | 1,326,663 | +0.21(+0.81%) |
May 07, 2015 | 25.59 | 25.72 | 25.51 | 25.64 | 1,545,105 | -0.03(-0.12%) |
May 06, 2015 | 26.07 | 26.14 | 25.55 | 25.67 | 1,322,215 | -0.10(-0.39%) |
May 05, 2015 | 26.16 | 26.16 | 25.69 | 25.77 | 1,476,763 | -0.40(-1.54%) |
May 04, 2015 | 26.14 | 26.24 | 26.06 | 26.17 | 831,293 | +0.12(+0.46%) |