Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.37 | 25.61 | 25.10 | 25.55 | 659,802 | +0.19(+0.77%) |
Jul 30, 2015 | 25.30 | 25.42 | 24.43 | 25.36 | 1,109,126 | +0.06(+0.22%) |
Jul 29, 2015 | 24.09 | 28.03 | 23.99 | 25.30 | 2,070,453 | +1.20(+4.96%) |
Jul 28, 2015 | 23.92 | 24.19 | 23.67 | 24.11 | 419,662 | +0.28(+1.16%) |
Jul 27, 2015 | 24.04 | 24.04 | 23.77 | 23.83 | 293,003 | -0.39(-1.63%) |
Jul 24, 2015 | 24.99 | 24.99 | 24.13 | 24.23 | 371,223 | -0.78(-3.11%) |
Jul 23, 2015 | 25.08 | 25.17 | 24.90 | 25.00 | 443,954 | -0.07(-0.27%) |
Jul 22, 2015 | 25.05 | 25.28 | 24.97 | 25.07 | 408,856 | -0.14(-0.57%) |
Jul 21, 2015 | 25.13 | 25.33 | 24.95 | 25.22 | 536,931 | +0.05(+0.20%) |
Jul 20, 2015 | 25.20 | 25.23 | 25.11 | 25.17 | 279,589 | -0.04(-0.17%) |
Jul 17, 2015 | 25.35 | 25.37 | 25.09 | 25.21 | 490,546 | -0.14(-0.54%) |
Jul 16, 2015 | 25.41 | 25.47 | 25.05 | 25.35 | 582,686 | +0.09(+0.35%) |
Jul 15, 2015 | 25.19 | 25.40 | 25.09 | 25.26 | 316,114 | +0.03(+0.10%) |
Jul 14, 2015 | 25.12 | 25.30 | 25.03 | 25.23 | 314,920 | +0.09(+0.35%) |
Jul 13, 2015 | 25.15 | 25.33 | 25.05 | 25.15 | 254,504 | +0.20(+0.80%) |
Jul 10, 2015 | 24.92 | 25.03 | 24.72 | 24.95 | 400,418 | +0.37(+1.49%) |
Jul 09, 2015 | 24.97 | 24.98 | 24.57 | 24.58 | 429,606 | -0.02(-0.08%) |
Jul 08, 2015 | 24.81 | 25.08 | 24.38 | 24.60 | 493,084 | -0.50(-1.98%) |
Jul 07, 2015 | 25.07 | 25.13 | 24.61 | 25.10 | 667,162 | +0.04(+0.17%) |
Jul 06, 2015 | 24.85 | 25.10 | 24.82 | 25.05 | 671,597 | -0.06(-0.22%) |
Jul 02, 2015 | 25.38 | 25.11 | 25.11 | 25.11 | 903,051 | -0.25(-1.00%) |
Jul 01, 2015 | 25.30 | 25.54 | 25.18 | 25.36 | 632,741 | +0.28(+1.11%) |
Jun 30, 2015 | 25.38 | 25.47 | 24.99 | 25.08 | 769,201 | -0.04(-0.15%) |
Jun 29, 2015 | 25.49 | 25.71 | 25.10 | 25.12 | 725,914 | -0.66(-2.58%) |
Jun 26, 2015 | 25.88 | 25.94 | 25.70 | 25.79 | 974,725 | -0.09(-0.36%) |
Jun 25, 2015 | 25.90 | 26.05 | 25.81 | 25.88 | 580,582 | -0.02(-0.07%) |
Jun 24, 2015 | 26.16 | 26.22 | 25.86 | 25.90 | 664,001 | -0.29(-1.09%) |
Jun 23, 2015 | 26.31 | 26.48 | 26.05 | 26.18 | 815,509 | -0.19(-0.73%) |
Jun 22, 2015 | 26.41 | 26.62 | 26.25 | 26.38 | 332,340 | +0.16(+0.59%) |
Jun 19, 2015 | 26.44 | 26.57 | 26.21 | 26.22 | 749,040 | -0.18(-0.68%) |
Jun 18, 2015 | 26.25 | 26.49 | 26.23 | 26.40 | 638,531 | +0.24(+0.90%) |
Jun 17, 2015 | 26.28 | 26.32 | 26.02 | 26.16 | 520,563 | -0.04(-0.17%) |
Jun 16, 2015 | 25.86 | 26.32 | 25.86 | 26.21 | 446,414 | +0.23(+0.88%) |
Jun 15, 2015 | 26.05 | 26.09 | 25.84 | 25.98 | 691,268 | -0.32(-1.23%) |
Jun 12, 2015 | 26.51 | 26.51 | 26.18 | 26.30 | 563,657 | -0.29(-1.07%) |
Jun 11, 2015 | 26.44 | 26.68 | 26.43 | 26.59 | 480,242 | +0.16(+0.59%) |
Jun 10, 2015 | 26.17 | 26.51 | 25.94 | 26.43 | 567,807 | +0.35(+1.33%) |
Jun 09, 2015 | 26.21 | 26.23 | 25.90 | 26.08 | 583,418 | -0.17(-0.66%) |
Jun 08, 2015 | 26.45 | 26.45 | 26.12 | 26.26 | 632,860 | -0.21(-0.78%) |
Jun 05, 2015 | 26.31 | 26.31 | 26.16 | 26.46 | 823,807 | -0.07(-0.28%) |
Jun 04, 2015 | 26.67 | 26.89 | 26.46 | 26.54 | 648,199 | -0.30(-1.13%) |
Jun 03, 2015 | 26.60 | 26.90 | 26.46 | 26.84 | 734,527 | +0.33(+1.24%) |
Jun 02, 2015 | 26.39 | 26.71 | 26.16 | 26.51 | 373,325 | -0.06(-0.23%) |
Jun 01, 2015 | 26.56 | 26.71 | 26.56 | 26.57 | 617,602 | +0.17(+0.64%) |
May 29, 2015 | 26.23 | 26.43 | 26.07 | 26.41 | 1,007,414 | +0.17(+0.66%) |
May 28, 2015 | 26.35 | 26.41 | 26.09 | 26.23 | 776,876 | -0.19(-0.73%) |
May 27, 2015 | 25.87 | 26.43 | 25.71 | 26.43 | 579,145 | +0.57(+2.19%) |
May 26, 2015 | 26.14 | 26.14 | 25.77 | 25.86 | 577,705 | -0.38(-1.44%) |
May 22, 2015 | 26.26 | 26.24 | 26.24 | 26.24 | 459,170 | -0.09(-0.35%) |
May 21, 2015 | 26.51 | 26.52 | 26.29 | 26.33 | 487,370 | -0.24(-0.91%) |
May 20, 2015 | 26.64 | 26.77 | 26.40 | 26.57 | 665,246 | +0.21(+0.80%) |
May 19, 2015 | 26.26 | 26.41 | 26.17 | 26.36 | 573,602 | +0.07(+0.28%) |
May 18, 2015 | 25.69 | 26.36 | 25.63 | 26.29 | 699,537 | +0.58(+2.25%) |
May 15, 2015 | 25.53 | 25.74 | 25.23 | 25.71 | 727,217 | +0.24(+0.95%) |
May 14, 2015 | 25.29 | 25.49 | 25.19 | 25.47 | 572,319 | +0.31(+1.23%) |
May 13, 2015 | 24.97 | 25.25 | 24.65 | 25.16 | 1,061,847 | +0.53(+2.17%) |
May 12, 2015 | 26.44 | 26.44 | 23.83 | 24.62 | 2,503,287 | -2.02(-7.58%) |
May 11, 2015 | 26.47 | 26.71 | 26.43 | 26.64 | 703,440 | +0.11(+0.40%) |
May 08, 2015 | 26.47 | 26.71 | 26.31 | 26.54 | 372,109 | +0.32(+1.23%) |
May 07, 2015 | 25.57 | 26.29 | 25.54 | 26.21 | 599,532 | +0.55(+2.13%) |
May 06, 2015 | 25.77 | 25.77 | 25.46 | 25.67 | 297,556 | -0.09(-0.36%) |
May 05, 2015 | 26.11 | 26.33 | 25.72 | 25.76 | 383,461 | -0.46(-1.75%) |
May 04, 2015 | 26.00 | 26.41 | 25.95 | 26.22 | 343,925 | +0.19(+0.74%) |