Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.78 | 26.86 | 26.73 | 26.82 | 32,362 | +0.04(+0.15%) |
Jul 30, 2015 | 26.46 | 26.83 | 26.46 | 26.78 | 78,108 | +0.20(+0.75%) |
Jul 29, 2015 | 26.48 | 26.65 | 26.44 | 26.58 | 14,107 | +0.03(+0.11%) |
Jul 28, 2015 | 26.62 | 26.75 | 26.50 | 26.55 | 32,807 | -0.04(-0.15%) |
Jul 27, 2015 | 26.53 | 26.63 | 26.53 | 26.59 | 8,697 | -0.05(-0.19%) |
Jul 24, 2015 | 26.70 | 26.70 | 26.56 | 26.64 | 19,276 | +0.00(+0.01%) |
Jul 23, 2015 | 26.60 | 26.64 | 26.52 | 26.64 | 6,753 | +0.11(+0.41%) |
Jul 22, 2015 | 26.59 | 26.59 | 26.40 | 26.53 | 26,276 | -0.11(-0.41%) |
Jul 21, 2015 | 26.59 | 26.67 | 26.57 | 26.64 | 30,813 | -0.02(-0.08%) |
Jul 20, 2015 | 26.63 | 26.73 | 26.62 | 26.66 | 35,261 | -0.03(-0.11%) |
Jul 17, 2015 | 26.56 | 26.69 | 26.49 | 26.69 | 39,569 | +0.21(+0.79%) |
Jul 16, 2015 | 26.33 | 26.49 | 26.33 | 26.48 | 26,960 | +0.18(+0.68%) |
Jul 15, 2015 | 26.26 | 26.33 | 26.25 | 26.30 | 30,710 | +0.05(+0.19%) |
Jul 14, 2015 | 26.29 | 26.34 | 26.21 | 26.25 | 11,761 | -0.09(-0.34%) |
Jul 13, 2015 | 26.31 | 26.42 | 26.30 | 26.34 | 26,379 | +0.06(+0.23%) |
Jul 10, 2015 | 26.26 | 26.35 | 26.21 | 26.28 | 20,058 | +0.08(+0.31%) |
Jul 09, 2015 | 26.20 | 26.25 | 26.20 | 26.20 | 20,847 | +0.03(+0.11%) |
Jul 08, 2015 | 26.12 | 26.24 | 26.12 | 26.17 | 19,157 | +0.02(+0.07%) |
Jul 07, 2015 | 26.26 | 26.26 | 26.14 | 26.15 | 12,319 | -0.08(-0.29%) |
Jul 06, 2015 | 26.29 | 26.41 | 26.16 | 26.23 | 10,451 | -0.11(-0.42%) |
Jul 02, 2015 | 26.34 | 26.34 | 26.34 | 0 | -0.01(-0.04%) | |
Jul 01, 2015 | 26.27 | 26.36 | 26.27 | 26.35 | 7,431 | +0.04(+0.15%) |
Jun 30, 2015 | 26.25 | 26.36 | 26.20 | 26.31 | 12,216 | +0.11(+0.42%) |
Jun 29, 2015 | 26.27 | 26.37 | 26.19 | 26.20 | 23,364 | -0.20(-0.76%) |
Jun 26, 2015 | 26.32 | 26.50 | 26.24 | 26.40 | 34,010 | +0.13(+0.49%) |
Jun 25, 2015 | 26.20 | 26.34 | 26.15 | 26.27 | 21,712 | +0.04(+0.15%) |
Jun 24, 2015 | 26.29 | 26.39 | 26.20 | 26.23 | 16,183 | -0.02(-0.08%) |
Jun 23, 2015 | 26.34 | 26.34 | 26.20 | 26.25 | 13,252 | +0.00(+0.00%) |
Jun 22, 2015 | 26.37 | 26.52 | 26.25 | 26.25 | 15,630 | -0.06(-0.23%) |
Jun 19, 2015 | 26.28 | 26.44 | 26.22 | 26.31 | 33,968 | -0.17(-0.64%) |
Jun 18, 2015 | 26.60 | 26.62 | 26.37 | 26.48 | 55,444 | -0.15(-0.56%) |
Jun 17, 2015 | 26.56 | 26.68 | 26.50 | 26.63 | 53,643 | +0.07(+0.26%) |
Jun 16, 2015 | 26.66 | 26.68 | 26.55 | 26.56 | 42,926 | -0.08(-0.30%) |
Jun 15, 2015 | 26.60 | 26.75 | 26.60 | 26.64 | 29,115 | -0.02(-0.08%) |
Jun 12, 2015 | 26.65 | 26.76 | 26.63 | 26.66 | 20,243 | -0.02(-0.07%) |
Jun 11, 2015 | 26.61 | 26.72 | 26.59 | 26.68 | 13,341 | +0.07(+0.26%) |
Jun 10, 2015 | 26.59 | 26.66 | 26.57 | 26.61 | 30,274 | +0.00(+0.00%) |
Jun 09, 2015 | 26.71 | 26.71 | 26.53 | 26.61 | 35,116 | -0.08(-0.30%) |
Jun 08, 2015 | 26.82 | 26.82 | 26.69 | 26.69 | 18,930 | -0.16(-0.60%) |
Jun 05, 2015 | 26.81 | 26.90 | 26.77 | 26.85 | 20,965 | -0.01(-0.04%) |
Jun 04, 2015 | 26.75 | 26.90 | 26.73 | 26.86 | 32,659 | +0.14(+0.52%) |
Jun 03, 2015 | 26.56 | 26.74 | 26.56 | 26.72 | 19,000 | +0.07(+0.26%) |
Jun 02, 2015 | 26.65 | 26.66 | 26.55 | 26.65 | 22,659 | -0.05(-0.19%) |
Jun 01, 2015 | 26.77 | 26.81 | 26.70 | 26.70 | 37,046 | -0.15(-0.55%) |
May 29, 2015 | 26.67 | 26.85 | 26.67 | 26.85 | 23,037 | +0.09(+0.33%) |
May 28, 2015 | 26.78 | 26.79 | 26.58 | 26.76 | 40,741 | +0.06(+0.21%) |
May 27, 2015 | 26.72 | 26.77 | 26.65 | 26.70 | 42,989 | +0.09(+0.35%) |
May 26, 2015 | 26.62 | 26.65 | 26.56 | 26.61 | 28,590 | -0.02(-0.08%) |
May 22, 2015 | 26.63 | 26.63 | 26.63 | 0 | -0.04(-0.15%) | |
May 21, 2015 | 26.78 | 26.97 | 26.67 | 26.67 | 50,360 | -0.14(-0.52%) |
May 20, 2015 | 26.66 | 26.86 | 26.65 | 26.81 | 21,438 | -0.21(-0.78%) |
May 19, 2015 | 26.85 | 27.02 | 26.82 | 27.02 | 31,597 | +0.16(+0.60%) |
May 18, 2015 | 26.84 | 26.93 | 26.80 | 26.86 | 29,721 | -0.10(-0.37%) |
May 15, 2015 | 27.01 | 27.17 | 26.91 | 26.96 | 32,471 | -0.05(-0.19%) |
May 14, 2015 | 26.82 | 27.10 | 26.82 | 27.01 | 39,606 | +0.19(+0.71%) |
May 13, 2015 | 26.65 | 26.89 | 26.53 | 26.82 | 77,965 | +0.20(+0.75%) |
May 12, 2015 | 26.47 | 26.77 | 26.46 | 26.62 | 35,212 | +0.09(+0.34%) |
May 11, 2015 | 26.70 | 26.70 | 26.45 | 26.53 | 34,882 | -0.17(-0.64%) |
May 08, 2015 | 26.59 | 26.77 | 26.59 | 26.70 | 34,136 | +0.24(+0.91%) |
May 07, 2015 | 26.41 | 26.59 | 26.40 | 26.46 | 42,519 | +0.06(+0.23%) |
May 06, 2015 | 26.83 | 26.83 | 26.36 | 26.40 | 71,481 | -0.44(-1.64%) |
May 05, 2015 | 26.90 | 26.92 | 26.79 | 26.84 | 29,697 | -0.07(-0.26%) |
May 04, 2015 | 26.87 | 27.06 | 26.87 | 26.91 | 30,241 | +0.09(+0.34%) |