Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.30 | 26.36 | 25.96 | 26.02 | 1,418,409 | -0.24(-0.91%) |
Jul 30, 2015 | 25.39 | 26.30 | 25.27 | 26.25 | 2,554,227 | +1.04(+4.11%) |
Jul 29, 2015 | 24.35 | 25.44 | 24.35 | 25.22 | 2,365,548 | +1.00(+4.12%) |
Jul 28, 2015 | 24.09 | 24.27 | 24.03 | 24.22 | 1,213,485 | +0.24(+0.99%) |
Jul 27, 2015 | 24.12 | 24.20 | 23.92 | 23.98 | 1,056,597 | -0.17(-0.72%) |
Jul 24, 2015 | 24.18 | 24.24 | 24.03 | 24.16 | 862,054 | -0.05(-0.21%) |
Jul 23, 2015 | 24.37 | 24.38 | 24.10 | 24.21 | 792,105 | -0.12(-0.48%) |
Jul 22, 2015 | 24.30 | 24.42 | 24.23 | 24.32 | 802,985 | -0.14(-0.55%) |
Jul 21, 2015 | 24.68 | 24.70 | 24.26 | 24.46 | 861,247 | -0.25(-1.01%) |
Jul 20, 2015 | 24.77 | 24.82 | 24.64 | 24.71 | 756,152 | -0.05(-0.18%) |
Jul 17, 2015 | 24.89 | 24.95 | 24.57 | 24.75 | 684,752 | -0.15(-0.59%) |
Jul 16, 2015 | 24.74 | 24.95 | 24.74 | 24.90 | 727,137 | +0.28(+1.12%) |
Jul 15, 2015 | 24.74 | 24.77 | 24.54 | 24.63 | 1,066,554 | -0.14(-0.55%) |
Jul 14, 2015 | 24.70 | 24.83 | 24.56 | 24.76 | 840,230 | +0.01(+0.05%) |
Jul 13, 2015 | 24.61 | 24.84 | 24.49 | 24.75 | 1,236,272 | +0.14(+0.55%) |
Jul 10, 2015 | 24.33 | 24.65 | 24.26 | 24.61 | 1,219,218 | +0.50(+2.08%) |
Jul 09, 2015 | 24.55 | 24.57 | 24.10 | 24.11 | 2,086,065 | -0.12(-0.48%) |
Jul 08, 2015 | 24.50 | 24.62 | 24.18 | 24.23 | 1,472,057 | -0.50(-2.03%) |
Jul 07, 2015 | 24.43 | 24.76 | 24.22 | 24.73 | 1,468,238 | +0.21(+0.84%) |
Jul 06, 2015 | 24.38 | 24.66 | 24.34 | 24.52 | 978,234 | -0.15(-0.60%) |
Jul 02, 2015 | 24.56 | 24.67 | 24.67 | 24.67 | 1,033,367 | -0.15(-0.60%) |
Jul 01, 2015 | 24.74 | 24.86 | 24.66 | 24.82 | 836,054 | +0.33(+1.37%) |
Jun 30, 2015 | 24.63 | 24.63 | 24.41 | 24.48 | 1,480,598 | -0.06(-0.26%) |
Jun 29, 2015 | 24.92 | 24.92 | 24.52 | 24.55 | 1,482,017 | -0.64(-2.53%) |
Jun 26, 2015 | 25.01 | 25.22 | 24.90 | 25.19 | 2,702,811 | +0.15(+0.62%) |
Jun 25, 2015 | 25.04 | 25.15 | 24.92 | 25.03 | 1,599,634 | +0.05(+0.21%) |
Jun 24, 2015 | 25.09 | 25.18 | 24.97 | 24.98 | 843,135 | -0.32(-1.27%) |
Jun 23, 2015 | 25.06 | 25.33 | 25.02 | 25.30 | 821,105 | +0.05(+0.20%) |
Jun 22, 2015 | 25.26 | 25.36 | 25.15 | 25.25 | 834,835 | +0.12(+0.49%) |
Jun 19, 2015 | 25.17 | 25.35 | 24.89 | 25.13 | 1,333,226 | -0.17(-0.69%) |
Jun 18, 2015 | 25.28 | 25.38 | 25.15 | 25.30 | 1,616,385 | +0.08(+0.33%) |
Jun 17, 2015 | 25.08 | 25.26 | 24.97 | 25.22 | 1,156,287 | +0.15(+0.62%) |
Jun 16, 2015 | 25.01 | 25.17 | 24.97 | 25.06 | 1,709,809 | +0.05(+0.18%) |
Jun 15, 2015 | 24.88 | 25.05 | 24.77 | 25.02 | 972,861 | +0.00(+0.00%) |
Jun 12, 2015 | 25.16 | 25.28 | 24.97 | 25.02 | 998,726 | -0.31(-1.22%) |
Jun 11, 2015 | 25.22 | 25.35 | 25.14 | 25.33 | 718,459 | +0.09(+0.36%) |
Jun 10, 2015 | 25.26 | 25.41 | 25.18 | 25.24 | 963,667 | +0.29(+1.16%) |
Jun 09, 2015 | 24.97 | 25.00 | 24.67 | 24.95 | 1,194,368 | -0.05(-0.21%) |
Jun 08, 2015 | 25.41 | 25.41 | 24.92 | 25.00 | 1,317,100 | -0.38(-1.49%) |
Jun 05, 2015 | 25.48 | 25.55 | 25.29 | 25.38 | 739,428 | -0.19(-0.75%) |
Jun 04, 2015 | 25.70 | 25.82 | 25.44 | 25.57 | 888,016 | -0.22(-0.85%) |
Jun 03, 2015 | 25.69 | 25.90 | 25.59 | 25.79 | 590,426 | +0.04(+0.17%) |
Jun 02, 2015 | 25.78 | 25.90 | 25.67 | 25.74 | 693,914 | +0.00(+0.00%) |
Jun 01, 2015 | 25.70 | 25.82 | 25.55 | 25.74 | 656,898 | +0.05(+0.18%) |
May 29, 2015 | 25.76 | 25.85 | 25.47 | 25.70 | 993,889 | -0.22(-0.84%) |
May 28, 2015 | 25.66 | 26.00 | 25.65 | 25.92 | 1,109,046 | +0.17(+0.67%) |
May 27, 2015 | 25.56 | 25.83 | 25.43 | 25.74 | 631,302 | +0.15(+0.58%) |
May 26, 2015 | 25.74 | 25.94 | 25.42 | 25.60 | 1,149,371 | -0.43(-1.66%) |
May 22, 2015 | 26.04 | 26.03 | 26.03 | 26.03 | 752,402 | -0.12(-0.44%) |
May 21, 2015 | 26.09 | 26.29 | 26.04 | 26.14 | 621,236 | +0.04(+0.15%) |
May 20, 2015 | 26.26 | 26.32 | 26.07 | 26.11 | 772,138 | -0.10(-0.39%) |
May 19, 2015 | 26.11 | 26.27 | 25.94 | 26.21 | 785,510 | +0.43(+1.68%) |
May 18, 2015 | 25.83 | 25.92 | 25.75 | 25.77 | 580,302 | -0.09(-0.37%) |
May 15, 2015 | 25.67 | 25.89 | 25.67 | 25.87 | 689,479 | +0.14(+0.54%) |
May 14, 2015 | 25.40 | 25.80 | 25.40 | 25.73 | 1,255,263 | +0.43(+1.70%) |
May 13, 2015 | 25.50 | 25.51 | 25.23 | 25.30 | 1,473,693 | -0.15(-0.57%) |
May 12, 2015 | 25.66 | 25.77 | 25.43 | 25.45 | 1,112,453 | -0.20(-0.79%) |
May 11, 2015 | 25.83 | 26.04 | 25.57 | 25.65 | 1,049,833 | -0.19(-0.73%) |
May 08, 2015 | 25.97 | 26.00 | 25.79 | 25.84 | 1,327,012 | +0.21(+0.81%) |
May 07, 2015 | 25.59 | 25.71 | 25.50 | 25.63 | 1,545,512 | -0.03(-0.12%) |
May 06, 2015 | 26.07 | 26.13 | 25.54 | 25.66 | 1,322,564 | -0.10(-0.39%) |
May 05, 2015 | 26.15 | 26.15 | 25.68 | 25.76 | 1,477,152 | -0.40(-1.54%) |
May 04, 2015 | 26.13 | 26.23 | 26.05 | 26.17 | 831,512 | +0.12(+0.46%) |