Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.21 | 25.21 | 25.00 | 25.04 | 1,153,227 | -0.11(-0.42%) |
Jul 30, 2015 | 25.03 | 25.18 | 24.88 | 25.15 | 450,675 | +0.04(+0.16%) |
Jul 29, 2015 | 24.95 | 25.14 | 24.84 | 25.11 | 557,674 | +0.09(+0.37%) |
Jul 28, 2015 | 24.91 | 25.06 | 24.67 | 25.02 | 566,162 | +0.25(+1.01%) |
Jul 27, 2015 | 24.85 | 24.93 | 24.73 | 24.76 | 1,708,660 | -0.23(-0.93%) |
Jul 24, 2015 | 25.30 | 25.30 | 24.96 | 25.00 | 556,505 | -0.20(-0.81%) |
Jul 23, 2015 | 25.29 | 25.46 | 25.15 | 25.20 | 391,971 | -0.01(-0.06%) |
Jul 22, 2015 | 25.10 | 25.36 | 25.06 | 25.21 | 1,265,452 | -0.47(-1.81%) |
Jul 21, 2015 | 25.73 | 25.80 | 25.65 | 25.68 | 653,629 | -0.13(-0.49%) |
Jul 20, 2015 | 25.78 | 25.89 | 25.69 | 25.81 | 2,138,339 | +0.10(+0.38%) |
Jul 17, 2015 | 25.56 | 25.71 | 25.50 | 25.71 | 1,188,403 | +0.45(+1.76%) |
Jul 16, 2015 | 25.14 | 25.26 | 25.09 | 25.26 | 620,754 | +0.32(+1.27%) |
Jul 15, 2015 | 24.96 | 25.04 | 24.89 | 24.95 | 747,346 | +0.01(+0.06%) |
Jul 14, 2015 | 24.87 | 25.00 | 24.83 | 24.93 | 463,714 | +0.11(+0.45%) |
Jul 13, 2015 | 24.59 | 24.83 | 24.59 | 24.82 | 745,903 | +0.39(+1.59%) |
Jul 10, 2015 | 24.28 | 24.50 | 24.27 | 24.43 | 540,187 | +0.39(+1.62%) |
Jul 09, 2015 | 24.37 | 24.48 | 24.04 | 24.04 | 913,232 | -0.09(-0.36%) |
Jul 08, 2015 | 24.33 | 24.40 | 24.12 | 24.13 | 1,227,168 | -0.41(-1.67%) |
Jul 07, 2015 | 24.52 | 24.58 | 24.06 | 24.54 | 5,018,655 | +0.01(+0.05%) |
Jul 06, 2015 | 24.44 | 24.66 | 24.41 | 24.53 | 1,028,472 | -0.13(-0.51%) |
Jul 02, 2015 | 24.63 | 24.65 | 24.65 | 24.65 | 1,732,087 | +0.04(+0.16%) |
Jul 01, 2015 | 24.72 | 24.76 | 24.50 | 24.61 | 4,421,322 | +0.10(+0.40%) |
Jun 30, 2015 | 24.65 | 24.65 | 24.41 | 24.52 | 1,742,393 | +0.08(+0.35%) |
Jun 29, 2015 | 24.70 | 24.85 | 24.43 | 24.43 | 5,235,471 | -0.55(-2.19%) |
Jun 26, 2015 | 25.20 | 25.23 | 24.92 | 24.98 | 648,809 | -0.30(-1.17%) |
Jun 25, 2015 | 25.43 | 25.46 | 25.24 | 25.28 | 503,244 | -0.08(-0.31%) |
Jun 24, 2015 | 25.43 | 25.55 | 25.33 | 25.36 | 533,006 | -0.10(-0.40%) |
Jun 23, 2015 | 25.51 | 25.54 | 25.37 | 25.46 | 263,344 | -0.01(-0.04%) |
Jun 22, 2015 | 25.47 | 25.54 | 25.41 | 25.47 | 432,483 | +0.17(+0.68%) |
Jun 19, 2015 | 25.50 | 25.50 | 25.28 | 25.29 | 389,742 | -0.18(-0.72%) |
Jun 18, 2015 | 25.25 | 25.52 | 25.25 | 25.48 | 444,345 | +0.20(+0.79%) |
Jun 17, 2015 | 25.26 | 25.35 | 25.12 | 25.28 | 421,374 | +0.05(+0.19%) |
Jun 16, 2015 | 25.05 | 25.28 | 25.04 | 25.23 | 365,902 | +0.15(+0.61%) |
Jun 15, 2015 | 25.01 | 25.10 | 24.85 | 25.08 | 614,906 | -0.13(-0.51%) |
Jun 12, 2015 | 25.29 | 25.35 | 25.20 | 25.21 | 425,268 | -0.22(-0.85%) |
Jun 11, 2015 | 25.51 | 25.58 | 25.40 | 25.42 | 1,452,195 | -0.02(-0.09%) |
Jun 10, 2015 | 25.18 | 25.50 | 25.17 | 25.45 | 2,195,805 | +0.39(+1.57%) |
Jun 09, 2015 | 25.06 | 25.13 | 24.85 | 25.05 | 599,017 | -0.06(-0.25%) |
Jun 08, 2015 | 25.43 | 25.47 | 25.06 | 25.12 | 385,484 | -0.33(-1.30%) |
Jun 05, 2015 | 25.47 | 25.52 | 25.30 | 25.45 | 708,297 | -0.01(-0.05%) |
Jun 04, 2015 | 25.59 | 25.71 | 25.42 | 25.46 | 548,594 | -0.25(-0.96%) |
Jun 03, 2015 | 25.77 | 25.86 | 25.66 | 25.71 | 494,555 | +0.05(+0.20%) |
Jun 02, 2015 | 25.65 | 25.78 | 25.52 | 25.66 | 898,940 | -0.07(-0.28%) |
Jun 01, 2015 | 25.74 | 25.81 | 25.56 | 25.73 | 2,419,575 | +0.08(+0.30%) |
May 29, 2015 | 25.82 | 25.82 | 25.59 | 25.65 | 598,931 | -0.19(-0.72%) |
May 28, 2015 | 25.81 | 25.88 | 25.77 | 25.84 | 463,213 | -0.02(-0.07%) |
May 27, 2015 | 25.45 | 25.89 | 25.45 | 25.86 | 1,471,075 | +0.47(+1.86%) |
May 26, 2015 | 25.68 | 25.68 | 25.29 | 25.39 | 1,734,526 | -0.37(-1.45%) |
May 22, 2015 | 25.72 | 25.76 | 25.76 | 25.76 | 329,934 | +0.03(+0.10%) |
May 21, 2015 | 25.58 | 25.78 | 25.55 | 25.74 | 501,932 | +0.09(+0.36%) |
May 20, 2015 | 25.63 | 25.76 | 25.53 | 25.64 | 3,370,132 | +0.03(+0.10%) |
May 19, 2015 | 25.69 | 25.73 | 25.60 | 25.62 | 500,041 | -0.05(-0.20%) |
May 18, 2015 | 25.50 | 25.71 | 25.47 | 25.67 | 1,070,066 | +0.13(+0.49%) |
May 15, 2015 | 25.65 | 25.69 | 25.49 | 25.54 | 660,378 | -0.09(-0.35%) |
May 14, 2015 | 25.39 | 25.64 | 25.38 | 25.63 | 4,258,456 | +0.43(+1.72%) |
May 13, 2015 | 25.18 | 25.33 | 25.17 | 25.20 | 329,900 | +0.13(+0.51%) |
May 12, 2015 | 25.05 | 25.18 | 24.86 | 25.07 | 635,194 | -0.14(-0.54%) |
May 11, 2015 | 25.31 | 25.32 | 25.19 | 25.21 | 562,459 | -0.12(-0.48%) |
May 08, 2015 | 25.21 | 25.35 | 25.21 | 25.33 | 1,057,720 | +0.35(+1.39%) |
May 07, 2015 | 24.81 | 25.07 | 24.81 | 24.98 | 1,884,135 | +0.16(+0.65%) |
May 06, 2015 | 25.09 | 25.13 | 24.65 | 24.82 | 1,128,149 | -0.19(-0.78%) |
May 05, 2015 | 25.37 | 25.37 | 24.99 | 25.01 | 1,012,984 | -0.43(-1.68%) |
May 04, 2015 | 25.49 | 25.58 | 25.43 | 25.44 | 2,674,334 | +0.01(+0.03%) |