Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.14 | 23.20 | 23.08 | 23.11 | 229,595 | +0.22(+0.95%) |
Jul 30, 2015 | 22.96 | 22.96 | 22.78 | 22.89 | 188,172 | -0.33(-1.40%) |
Jul 29, 2015 | 23.16 | 23.27 | 23.08 | 23.22 | 296,800 | +0.33(+1.42%) |
Jul 28, 2015 | 22.92 | 22.96 | 22.82 | 22.89 | 257,075 | +0.04(+0.16%) |
Jul 27, 2015 | 22.79 | 22.90 | 22.75 | 22.86 | 256,426 | +0.08(+0.35%) |
Jul 24, 2015 | 23.01 | 23.01 | 22.74 | 22.78 | 283,030 | -0.31(-1.35%) |
Jul 23, 2015 | 23.09 | 23.14 | 23.02 | 23.09 | 313,265 | -0.09(-0.41%) |
Jul 22, 2015 | 23.21 | 23.29 | 23.17 | 23.18 | 227,521 | -0.25(-1.08%) |
Jul 21, 2015 | 23.49 | 23.51 | 23.38 | 23.43 | 152,197 | -0.08(-0.34%) |
Jul 20, 2015 | 23.52 | 23.59 | 23.48 | 23.51 | 162,600 | +0.04(+0.18%) |
Jul 17, 2015 | 23.51 | 23.56 | 23.45 | 23.47 | 146,131 | +0.22(+0.93%) |
Jul 16, 2015 | 23.25 | 23.31 | 23.17 | 23.25 | 180,979 | -0.06(-0.25%) |
Jul 15, 2015 | 23.41 | 23.44 | 23.31 | 23.31 | 272,814 | +0.13(+0.56%) |
Jul 14, 2015 | 23.08 | 23.24 | 23.03 | 23.18 | 463,393 | -0.06(-0.25%) |
Jul 13, 2015 | 23.24 | 23.33 | 23.20 | 23.24 | 243,856 | +0.19(+0.82%) |
Jul 10, 2015 | 22.92 | 23.15 | 22.92 | 23.05 | 442,295 | +0.19(+0.82%) |
Jul 09, 2015 | 22.99 | 23.09 | 22.80 | 22.86 | 233,799 | +0.10(+0.44%) |
Jul 08, 2015 | 23.02 | 23.04 | 22.75 | 22.76 | 562,722 | -0.57(-2.45%) |
Jul 07, 2015 | 23.31 | 23.35 | 23.13 | 23.33 | 204,455 | -0.10(-0.43%) |
Jul 06, 2015 | 23.16 | 23.53 | 23.16 | 23.43 | 734,730 | +0.33(+1.44%) |
Jul 02, 2015 | 23.19 | 23.10 | 23.10 | 23.10 | 337,291 | -0.16(-0.68%) |
Jul 01, 2015 | 23.34 | 23.39 | 23.19 | 23.26 | 479,246 | -0.17(-0.71%) |
Jun 30, 2015 | 23.55 | 23.64 | 23.43 | 23.43 | 301,750 | +0.09(+0.37%) |
Jun 29, 2015 | 23.40 | 23.53 | 23.31 | 23.34 | 236,498 | -0.51(-2.12%) |
Jun 26, 2015 | 23.90 | 23.93 | 23.82 | 23.85 | 297,089 | -0.23(-0.96%) |
Jun 25, 2015 | 24.44 | 24.44 | 24.06 | 24.08 | 303,800 | -0.22(-0.89%) |
Jun 24, 2015 | 24.39 | 24.45 | 24.26 | 24.29 | 222,488 | -0.30(-1.21%) |
Jun 23, 2015 | 24.67 | 24.72 | 24.51 | 24.59 | 251,537 | +0.00(+0.00%) |
Jun 22, 2015 | 24.60 | 24.70 | 24.55 | 24.59 | 251,750 | +0.29(+1.19%) |
Jun 19, 2015 | 24.29 | 24.39 | 24.29 | 24.30 | 305,905 | +0.04(+0.15%) |
Jun 18, 2015 | 24.23 | 24.38 | 24.23 | 24.26 | 222,200 | +0.12(+0.48%) |
Jun 17, 2015 | 24.13 | 24.22 | 24.01 | 24.15 | 169,660 | -0.14(-0.59%) |
Jun 16, 2015 | 24.19 | 24.32 | 24.16 | 24.29 | 163,060 | +0.08(+0.33%) |
Jun 15, 2015 | 24.25 | 24.29 | 24.16 | 24.21 | 254,642 | -0.18(-0.74%) |
Jun 12, 2015 | 24.39 | 24.46 | 24.34 | 24.39 | 224,353 | -0.16(-0.65%) |
Jun 11, 2015 | 24.59 | 24.59 | 24.47 | 24.55 | 226,960 | -0.12(-0.47%) |
Jun 10, 2015 | 24.56 | 24.76 | 24.56 | 24.67 | 691,555 | +0.32(+1.31%) |
Jun 09, 2015 | 24.41 | 24.42 | 24.29 | 24.35 | 1,939,648 | -0.16(-0.65%) |
Jun 08, 2015 | 24.56 | 24.58 | 24.49 | 24.51 | 136,644 | -0.12(-0.50%) |
Jun 05, 2015 | 24.54 | 24.68 | 24.53 | 24.63 | 167,849 | -0.05(-0.20%) |
Jun 04, 2015 | 24.62 | 24.71 | 24.58 | 24.68 | 177,772 | -0.23(-0.93%) |
Jun 03, 2015 | 24.86 | 24.95 | 24.78 | 24.92 | 157,326 | +0.20(+0.79%) |
Jun 02, 2015 | 24.68 | 24.82 | 24.63 | 24.72 | 245,765 | -0.27(-1.07%) |
Jun 01, 2015 | 25.02 | 25.02 | 24.97 | 24.99 | 139,411 | +0.03(+0.12%) |
May 29, 2015 | 24.97 | 25.00 | 24.89 | 24.96 | 297,176 | -0.31(-1.23%) |
May 28, 2015 | 25.18 | 25.30 | 25.15 | 25.27 | 174,567 | -0.09(-0.37%) |
May 27, 2015 | 25.36 | 25.45 | 25.33 | 25.36 | 177,336 | +0.30(+1.21%) |
May 26, 2015 | 25.12 | 25.12 | 24.95 | 25.06 | 251,466 | -0.40(-1.56%) |
May 22, 2015 | 25.33 | 25.46 | 25.46 | 25.46 | 268,118 | -0.17(-0.65%) |
May 21, 2015 | 25.80 | 25.82 | 25.50 | 25.62 | 438,511 | -0.36(-1.39%) |
May 20, 2015 | 25.94 | 26.04 | 25.91 | 25.99 | 183,591 | +0.22(+0.87%) |
May 19, 2015 | 25.85 | 25.91 | 25.73 | 25.76 | 192,231 | -0.16(-0.61%) |
May 18, 2015 | 26.04 | 26.04 | 25.86 | 25.92 | 185,510 | +0.01(+0.06%) |
May 15, 2015 | 25.80 | 25.93 | 25.75 | 25.91 | 203,847 | +0.06(+0.22%) |
May 14, 2015 | 25.82 | 25.87 | 25.75 | 25.85 | 291,331 | +0.14(+0.53%) |
May 13, 2015 | 25.82 | 25.86 | 25.62 | 25.71 | 274,275 | +0.10(+0.40%) |
May 12, 2015 | 25.59 | 25.67 | 25.53 | 25.61 | 123,817 | -0.04(-0.17%) |
May 11, 2015 | 25.78 | 25.78 | 25.60 | 25.65 | 133,937 | -0.23(-0.89%) |
May 08, 2015 | 25.68 | 25.88 | 25.68 | 25.88 | 254,947 | +0.21(+0.82%) |
May 07, 2015 | 25.62 | 25.75 | 25.62 | 25.67 | 182,963 | +0.00(+0.00%) |
May 06, 2015 | 25.81 | 25.81 | 25.55 | 25.67 | 158,743 | -0.03(-0.11%) |
May 05, 2015 | 26.00 | 26.02 | 25.67 | 25.70 | 175,961 | -0.34(-1.30%) |
May 04, 2015 | 25.96 | 26.09 | 25.96 | 26.04 | 147,608 | +0.05(+0.19%) |