Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.37 | 25.62 | 25.10 | 25.56 | 659,634 | +0.19(+0.77%) |
Jul 30, 2015 | 25.30 | 25.43 | 24.44 | 25.37 | 1,108,844 | +0.06(+0.22%) |
Jul 29, 2015 | 24.09 | 28.04 | 23.99 | 25.31 | 2,069,925 | +1.20(+4.96%) |
Jul 28, 2015 | 23.93 | 24.20 | 23.68 | 24.11 | 419,555 | +0.28(+1.16%) |
Jul 27, 2015 | 24.05 | 24.05 | 23.78 | 23.84 | 292,929 | -0.39(-1.63%) |
Jul 24, 2015 | 25.00 | 25.00 | 24.13 | 24.23 | 371,128 | -0.78(-3.11%) |
Jul 23, 2015 | 25.09 | 25.18 | 24.91 | 25.01 | 443,841 | -0.07(-0.27%) |
Jul 22, 2015 | 25.06 | 25.29 | 24.98 | 25.08 | 408,752 | -0.14(-0.57%) |
Jul 21, 2015 | 25.13 | 25.33 | 24.95 | 25.22 | 536,794 | +0.05(+0.20%) |
Jul 20, 2015 | 25.20 | 25.24 | 25.12 | 25.17 | 279,517 | -0.04(-0.17%) |
Jul 17, 2015 | 25.36 | 25.37 | 25.10 | 25.22 | 490,421 | -0.14(-0.54%) |
Jul 16, 2015 | 25.42 | 25.47 | 25.06 | 25.35 | 582,538 | +0.09(+0.35%) |
Jul 15, 2015 | 25.20 | 25.40 | 25.10 | 25.27 | 316,034 | +0.03(+0.10%) |
Jul 14, 2015 | 25.13 | 25.30 | 25.04 | 25.24 | 314,840 | +0.09(+0.35%) |
Jul 13, 2015 | 25.15 | 25.34 | 25.05 | 25.15 | 254,440 | +0.20(+0.80%) |
Jul 10, 2015 | 24.93 | 25.03 | 24.73 | 24.95 | 400,316 | +0.37(+1.49%) |
Jul 09, 2015 | 24.97 | 24.98 | 24.58 | 24.59 | 429,497 | -0.02(-0.08%) |
Jul 08, 2015 | 24.82 | 25.09 | 24.39 | 24.61 | 492,958 | -0.50(-1.98%) |
Jul 07, 2015 | 25.08 | 25.14 | 24.62 | 25.10 | 666,991 | +0.04(+0.17%) |
Jul 06, 2015 | 24.86 | 25.10 | 24.82 | 25.06 | 671,426 | -0.06(-0.22%) |
Jul 02, 2015 | 25.38 | 25.11 | 25.11 | 25.11 | 902,821 | -0.25(-1.00%) |
Jul 01, 2015 | 25.31 | 25.54 | 25.19 | 25.37 | 632,579 | +0.28(+1.11%) |
Jun 30, 2015 | 25.38 | 25.48 | 25.00 | 25.09 | 769,005 | -0.04(-0.15%) |
Jun 29, 2015 | 25.50 | 25.72 | 25.11 | 25.13 | 725,729 | -0.67(-2.58%) |
Jun 26, 2015 | 25.89 | 25.95 | 25.71 | 25.79 | 974,477 | -0.09(-0.36%) |
Jun 25, 2015 | 25.90 | 26.06 | 25.82 | 25.89 | 580,434 | -0.02(-0.07%) |
Jun 24, 2015 | 26.17 | 26.23 | 25.87 | 25.90 | 663,831 | -0.29(-1.09%) |
Jun 23, 2015 | 26.32 | 26.49 | 26.06 | 26.19 | 815,301 | -0.19(-0.73%) |
Jun 22, 2015 | 26.41 | 26.63 | 26.26 | 26.38 | 332,256 | +0.16(+0.59%) |
Jun 19, 2015 | 26.44 | 26.58 | 26.21 | 26.23 | 748,849 | -0.18(-0.68%) |
Jun 18, 2015 | 26.25 | 26.49 | 26.23 | 26.41 | 638,369 | +0.24(+0.90%) |
Jun 17, 2015 | 26.29 | 26.33 | 26.02 | 26.17 | 520,431 | -0.04(-0.17%) |
Jun 16, 2015 | 25.87 | 26.32 | 25.87 | 26.21 | 446,300 | +0.23(+0.88%) |
Jun 15, 2015 | 26.06 | 26.10 | 25.84 | 25.98 | 691,091 | -0.32(-1.23%) |
Jun 12, 2015 | 26.51 | 26.51 | 26.18 | 26.31 | 563,514 | -0.29(-1.08%) |
Jun 11, 2015 | 26.44 | 26.69 | 26.44 | 26.59 | 480,120 | +0.16(+0.59%) |
Jun 10, 2015 | 26.18 | 26.52 | 25.95 | 26.44 | 567,662 | +0.35(+1.33%) |
Jun 09, 2015 | 26.21 | 26.24 | 25.91 | 26.09 | 583,269 | -0.17(-0.66%) |
Jun 08, 2015 | 26.46 | 26.46 | 26.13 | 26.26 | 632,698 | -0.21(-0.77%) |
Jun 05, 2015 | 26.32 | 26.32 | 26.16 | 26.47 | 823,597 | -0.07(-0.28%) |
Jun 04, 2015 | 26.68 | 26.90 | 26.47 | 26.54 | 648,034 | -0.30(-1.13%) |
Jun 03, 2015 | 26.61 | 26.90 | 26.47 | 26.85 | 734,340 | +0.33(+1.24%) |
Jun 02, 2015 | 26.40 | 26.71 | 26.16 | 26.52 | 373,229 | -0.06(-0.23%) |
Jun 01, 2015 | 26.57 | 26.71 | 26.57 | 26.58 | 617,445 | +0.17(+0.64%) |
May 29, 2015 | 26.24 | 26.44 | 26.08 | 26.41 | 1,007,158 | +0.17(+0.66%) |
May 28, 2015 | 26.36 | 26.41 | 26.10 | 26.24 | 776,678 | -0.19(-0.73%) |
May 27, 2015 | 25.87 | 26.43 | 25.72 | 26.43 | 578,997 | +0.57(+2.19%) |
May 26, 2015 | 26.15 | 26.15 | 25.77 | 25.87 | 577,557 | -0.38(-1.44%) |
May 22, 2015 | 26.27 | 26.25 | 26.25 | 26.25 | 459,053 | -0.09(-0.35%) |
May 21, 2015 | 26.51 | 26.53 | 26.30 | 26.34 | 487,246 | -0.24(-0.91%) |
May 20, 2015 | 26.64 | 26.78 | 26.41 | 26.58 | 665,077 | +0.21(+0.80%) |
May 19, 2015 | 26.27 | 26.41 | 26.18 | 26.37 | 573,456 | +0.07(+0.28%) |
May 18, 2015 | 25.69 | 26.36 | 25.64 | 26.30 | 699,358 | +0.58(+2.25%) |
May 15, 2015 | 25.54 | 25.75 | 25.24 | 25.72 | 727,032 | +0.24(+0.95%) |
May 14, 2015 | 25.30 | 25.49 | 25.20 | 25.48 | 572,173 | +0.31(+1.23%) |
May 13, 2015 | 24.97 | 25.25 | 24.65 | 25.16 | 1,061,576 | +0.53(+2.17%) |
May 12, 2015 | 26.45 | 26.45 | 23.84 | 24.63 | 2,502,648 | -2.02(-7.58%) |
May 11, 2015 | 26.48 | 26.71 | 26.44 | 26.65 | 703,260 | +0.11(+0.40%) |
May 08, 2015 | 26.48 | 26.72 | 26.32 | 26.54 | 372,015 | +0.32(+1.23%) |
May 07, 2015 | 25.57 | 26.30 | 25.54 | 26.22 | 599,379 | +0.55(+2.13%) |
May 06, 2015 | 25.77 | 25.77 | 25.46 | 25.67 | 297,480 | -0.09(-0.36%) |
May 05, 2015 | 26.12 | 26.34 | 25.72 | 25.77 | 383,363 | -0.46(-1.75%) |
May 04, 2015 | 26.01 | 26.41 | 25.96 | 26.23 | 343,837 | +0.19(+0.74%) |