Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.79 | 27.53 | 26.79 | 27.25 | 101,842 | +0.49(+1.82%) |
Jul 30, 2015 | 26.44 | 26.84 | 26.44 | 26.76 | 92,362 | +0.40(+1.53%) |
Jul 29, 2015 | 26.13 | 26.52 | 26.02 | 26.36 | 71,814 | +0.23(+0.90%) |
Jul 28, 2015 | 26.17 | 26.28 | 25.85 | 26.13 | 78,832 | +0.09(+0.36%) |
Jul 27, 2015 | 26.09 | 26.19 | 25.86 | 26.03 | 162,414 | -0.19(-0.72%) |
Jul 24, 2015 | 26.74 | 26.83 | 26.20 | 26.22 | 125,888 | -0.54(-2.03%) |
Jul 23, 2015 | 26.82 | 26.99 | 26.70 | 26.76 | 90,299 | -0.01(-0.03%) |
Jul 22, 2015 | 26.93 | 26.94 | 26.71 | 26.77 | 128,644 | -0.22(-0.80%) |
Jul 21, 2015 | 27.08 | 27.24 | 26.94 | 26.99 | 107,176 | -0.27(-1.00%) |
Jul 20, 2015 | 27.38 | 27.38 | 27.06 | 27.26 | 212,424 | -0.08(-0.27%) |
Jul 17, 2015 | 27.50 | 27.50 | 27.33 | 27.34 | 123,355 | -0.16(-0.58%) |
Jul 16, 2015 | 27.30 | 27.57 | 27.30 | 27.50 | 47,694 | +0.37(+1.35%) |
Jul 15, 2015 | 27.36 | 27.38 | 27.05 | 27.13 | 79,926 | -0.22(-0.79%) |
Jul 14, 2015 | 27.11 | 27.37 | 27.09 | 27.35 | 122,757 | +0.19(+0.69%) |
Jul 13, 2015 | 27.07 | 27.16 | 26.97 | 27.16 | 159,720 | +0.23(+0.87%) |
Jul 10, 2015 | 26.75 | 26.95 | 26.75 | 26.92 | 77,578 | +0.38(+1.45%) |
Jul 09, 2015 | 26.90 | 26.93 | 26.51 | 26.54 | 139,341 | -0.03(-0.11%) |
Jul 08, 2015 | 26.90 | 26.93 | 26.49 | 26.57 | 158,368 | -0.51(-1.87%) |
Jul 07, 2015 | 27.14 | 27.28 | 26.62 | 27.07 | 104,126 | -0.02(-0.07%) |
Jul 06, 2015 | 27.21 | 27.26 | 26.98 | 27.09 | 129,192 | -0.29(-1.06%) |
Jul 02, 2015 | 27.36 | 27.38 | 27.38 | 27.38 | 245,367 | -0.17(-0.61%) |
Jul 01, 2015 | 27.63 | 27.63 | 27.41 | 27.55 | 822,649 | +0.09(+0.34%) |
Jun 30, 2015 | 27.66 | 27.79 | 27.37 | 27.46 | 270,914 | +0.04(+0.14%) |
Jun 29, 2015 | 27.83 | 27.93 | 27.40 | 27.42 | 328,002 | -0.58(-2.08%) |
Jun 26, 2015 | 28.29 | 28.32 | 27.93 | 28.00 | 808,054 | -0.27(-0.96%) |
Jun 25, 2015 | 28.47 | 28.49 | 28.25 | 28.27 | 233,670 | -0.07(-0.23%) |
Jun 24, 2015 | 28.61 | 28.63 | 28.34 | 28.34 | 274,588 | -0.28(-0.98%) |
Jun 23, 2015 | 28.53 | 28.71 | 28.52 | 28.62 | 191,721 | +0.20(+0.69%) |
Jun 22, 2015 | 28.37 | 28.51 | 28.35 | 28.43 | 156,144 | +0.21(+0.76%) |
Jun 19, 2015 | 28.30 | 28.36 | 28.19 | 28.21 | 1,074,679 | -0.10(-0.36%) |
Jun 18, 2015 | 28.06 | 28.40 | 28.06 | 28.31 | 165,944 | +0.32(+1.13%) |
Jun 17, 2015 | 28.11 | 28.21 | 27.92 | 28.00 | 233,971 | -0.05(-0.17%) |
Jun 16, 2015 | 27.91 | 28.07 | 27.88 | 28.04 | 148,536 | +0.10(+0.37%) |
Jun 15, 2015 | 28.00 | 28.05 | 27.76 | 27.94 | 267,633 | -0.20(-0.69%) |
Jun 12, 2015 | 28.17 | 28.31 | 28.11 | 28.14 | 233,853 | -0.07(-0.26%) |
Jun 11, 2015 | 28.08 | 28.22 | 28.08 | 28.21 | 119,409 | +0.12(+0.43%) |
Jun 10, 2015 | 27.83 | 28.17 | 27.83 | 28.09 | 246,876 | +0.34(+1.24%) |
Jun 09, 2015 | 27.88 | 27.92 | 27.61 | 27.75 | 260,803 | -0.14(-0.50%) |
Jun 08, 2015 | 27.92 | 27.97 | 27.81 | 27.89 | 167,235 | -0.02(-0.07%) |
Jun 05, 2015 | 27.95 | 27.95 | 27.56 | 27.90 | 931,773 | -0.06(-0.20%) |
Jun 04, 2015 | 28.13 | 28.34 | 27.93 | 27.96 | 228,563 | -0.23(-0.83%) |
Jun 03, 2015 | 28.00 | 28.30 | 27.93 | 28.19 | 566,180 | +0.22(+0.80%) |
Jun 02, 2015 | 27.56 | 27.98 | 27.55 | 27.97 | 1,393,404 | +0.34(+1.21%) |
Jun 01, 2015 | 28.03 | 28.08 | 27.61 | 27.63 | 4,118,352 | -0.34(-1.20%) |
May 29, 2015 | 28.03 | 28.05 | 27.72 | 27.97 | 584,382 | -0.04(-0.13%) |
May 28, 2015 | 28.12 | 28.14 | 27.91 | 28.01 | 282,902 | -0.14(-0.50%) |
May 27, 2015 | 27.85 | 28.17 | 27.71 | 28.15 | 378,446 | +0.36(+1.31%) |
May 26, 2015 | 27.75 | 27.85 | 27.51 | 27.78 | 358,292 | -0.06(-0.20%) |
May 22, 2015 | 27.98 | 27.84 | 27.84 | 27.84 | 310,070 | -0.17(-0.60%) |
May 21, 2015 | 27.94 | 28.17 | 27.94 | 28.01 | 860,550 | +0.10(+0.37%) |
May 20, 2015 | 27.86 | 28.03 | 27.78 | 27.90 | 1,125,978 | +0.10(+0.37%) |
May 19, 2015 | 28.28 | 28.28 | 27.72 | 27.80 | 502,504 | -0.46(-1.61%) |
May 18, 2015 | 28.17 | 28.36 | 28.11 | 28.26 | 303,215 | +0.11(+0.40%) |
May 15, 2015 | 27.98 | 28.16 | 27.86 | 28.15 | 100,426 | +0.18(+0.63%) |
May 14, 2015 | 27.93 | 28.01 | 27.86 | 27.97 | 231,613 | +0.11(+0.40%) |
May 13, 2015 | 27.93 | 28.03 | 27.76 | 27.86 | 536,453 | -0.11(-0.40%) |
May 12, 2015 | 27.74 | 28.03 | 27.54 | 27.97 | 145,785 | +0.13(+0.47%) |
May 11, 2015 | 27.77 | 27.92 | 27.69 | 27.84 | 403,670 | +0.03(+0.10%) |
May 08, 2015 | 27.77 | 27.95 | 27.73 | 27.81 | 304,849 | +0.15(+0.54%) |
May 07, 2015 | 27.84 | 27.84 | 27.54 | 27.66 | 1,359,364 | -0.14(-0.50%) |
May 06, 2015 | 28.25 | 28.25 | 27.60 | 27.80 | 380,282 | -0.40(-1.42%) |
May 05, 2015 | 28.57 | 28.63 | 28.07 | 28.20 | 777,843 | -0.43(-1.50%) |
May 04, 2015 | 28.72 | 28.85 | 28.57 | 28.63 | 693,173 | -0.06(-0.19%) |