Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.05 | 24.05 | 23.79 | 23.82 | 1,503,915 | +0.09(+0.40%) |
Jul 30, 2015 | 23.75 | 23.85 | 23.66 | 23.73 | 465,254 | -0.17(-0.73%) |
Jul 29, 2015 | 23.88 | 24.03 | 23.86 | 23.90 | 630,022 | -0.22(-0.91%) |
Jul 28, 2015 | 24.12 | 24.17 | 24.06 | 24.12 | 654,390 | -0.13(-0.54%) |
Jul 27, 2015 | 24.35 | 24.39 | 24.13 | 24.25 | 33,931 | -0.19(-0.78%) |
Jul 24, 2015 | 24.70 | 24.71 | 24.36 | 24.44 | 460,669 | -0.48(-1.95%) |
Jul 23, 2015 | 24.96 | 25.05 | 24.80 | 24.93 | 483,454 | -0.14(-0.58%) |
Jul 22, 2015 | 24.94 | 25.09 | 24.93 | 25.07 | 1,231,238 | -0.43(-1.69%) |
Jul 21, 2015 | 25.52 | 25.75 | 25.48 | 25.50 | 459,303 | +0.31(+1.23%) |
Jul 20, 2015 | 25.05 | 25.22 | 25.04 | 25.19 | 31,165 | +0.28(+1.11%) |
Jul 17, 2015 | 25.03 | 25.04 | 24.87 | 24.91 | 23,343 | -0.39(-1.55%) |
Jul 16, 2015 | 25.43 | 25.52 | 25.27 | 25.30 | 35,428 | +0.23(+0.94%) |
Jul 15, 2015 | 25.10 | 25.18 | 25.03 | 25.07 | 48,557 | +0.12(+0.48%) |
Jul 14, 2015 | 24.89 | 24.95 | 24.86 | 24.95 | 27,852 | +0.12(+0.50%) |
Jul 13, 2015 | 24.93 | 24.95 | 24.77 | 24.82 | 68,776 | -0.14(-0.58%) |
Jul 10, 2015 | 24.79 | 25.00 | 24.76 | 24.97 | 44,042 | +1.34(+5.67%) |
Jul 09, 2015 | 23.78 | 23.85 | 23.51 | 23.63 | 23,029 | +0.48(+2.07%) |
Jul 08, 2015 | 23.14 | 23.26 | 23.00 | 23.15 | 135,029 | -0.29(-1.26%) |
Jul 07, 2015 | 23.09 | 23.48 | 22.71 | 23.44 | 70,677 | -0.23(-0.95%) |
Jul 06, 2015 | 23.72 | 23.89 | 23.60 | 23.67 | 278,870 | -0.57(-2.35%) |
Jul 02, 2015 | 24.24 | 24.24 | 24.24 | 0 | -0.36(-1.46%) | |
Jul 01, 2015 | 24.72 | 24.90 | 24.50 | 24.60 | 49,553 | +0.28(+1.15%) |
Jun 30, 2015 | 24.77 | 24.77 | 24.22 | 24.32 | 122,110 | -0.67(-2.68%) |
Jun 29, 2015 | 25.12 | 25.15 | 24.92 | 24.99 | 508,793 | -0.86(-3.33%) |
Jun 26, 2015 | 25.84 | 26.01 | 25.73 | 25.85 | 18,997 | +0.38(+1.49%) |
Jun 25, 2015 | 25.63 | 25.63 | 25.44 | 25.47 | 21,833 | +0.00(+0.00%) |
Jun 24, 2015 | 25.59 | 25.66 | 25.45 | 25.47 | 21,923 | -0.45(-1.74%) |
Jun 23, 2015 | 26.09 | 26.10 | 25.92 | 25.92 | 30,732 | -0.21(-0.80%) |
Jun 22, 2015 | 26.01 | 26.25 | 26.01 | 26.13 | 92,595 | +0.56(+2.21%) |
Jun 19, 2015 | 25.64 | 25.78 | 25.50 | 25.57 | 69,823 | -0.19(-0.74%) |
Jun 18, 2015 | 25.44 | 26.00 | 25.44 | 25.75 | 758,040 | +0.43(+1.72%) |
Jun 17, 2015 | 25.33 | 25.41 | 25.06 | 25.32 | 139,343 | -0.02(-0.08%) |
Jun 16, 2015 | 25.09 | 25.39 | 25.06 | 25.34 | 26,845 | +0.15(+0.60%) |
Jun 15, 2015 | 25.02 | 25.24 | 24.97 | 25.19 | 46,427 | -0.28(-1.10%) |
Jun 12, 2015 | 25.29 | 25.48 | 25.13 | 25.47 | 20,933 | -0.28(-1.09%) |
Jun 11, 2015 | 25.90 | 25.95 | 25.59 | 25.75 | 19,832 | -0.28(-1.08%) |
Jun 10, 2015 | 25.81 | 26.04 | 25.74 | 26.03 | 22,582 | +0.57(+2.24%) |
Jun 09, 2015 | 25.44 | 25.50 | 25.27 | 25.46 | 38,583 | +0.36(+1.43%) |
Jun 08, 2015 | 24.95 | 25.18 | 24.90 | 25.10 | 28,349 | +0.05(+0.20%) |
Jun 05, 2015 | 25.11 | 25.16 | 24.94 | 25.05 | 26,581 | -0.54(-2.13%) |
Jun 04, 2015 | 25.71 | 26.02 | 25.50 | 25.59 | 26,333 | -0.35(-1.33%) |
Jun 03, 2015 | 25.97 | 26.08 | 25.85 | 25.94 | 194,900 | +0.36(+1.41%) |
Jun 02, 2015 | 25.47 | 25.67 | 25.35 | 25.58 | 37,838 | +0.08(+0.31%) |
Jun 01, 2015 | 25.62 | 25.67 | 25.38 | 25.50 | 43,030 | -0.02(-0.08%) |
May 29, 2015 | 25.82 | 25.82 | 25.43 | 25.52 | 43,200 | -0.34(-1.31%) |
May 28, 2015 | 25.82 | 25.95 | 25.69 | 25.86 | 33,853 | +0.11(+0.43%) |
May 27, 2015 | 25.31 | 25.80 | 25.24 | 25.75 | 39,272 | +0.61(+2.43%) |
May 26, 2015 | 25.42 | 25.42 | 25.02 | 25.14 | 23,344 | -0.52(-2.03%) |
May 22, 2015 | 25.66 | 25.66 | 25.66 | 0 | -0.03(-0.12%) | |
May 21, 2015 | 25.55 | 25.69 | 25.54 | 25.69 | 24,573 | -0.06(-0.23%) |
May 20, 2015 | 25.61 | 25.79 | 25.61 | 25.75 | 26,821 | +0.25(+0.96%) |
May 19, 2015 | 25.55 | 25.62 | 25.45 | 25.50 | 40,293 | +0.10(+0.39%) |
May 18, 2015 | 25.33 | 25.45 | 25.25 | 25.41 | 48,404 | -0.31(-1.22%) |
May 15, 2015 | 25.73 | 25.55 | 25.72 | 115,319 | +0.13(+0.51%) | |
May 14, 2015 | 25.45 | 25.59 | 25.36 | 25.59 | 20,284 | +0.19(+0.75%) |
May 13, 2015 | 25.45 | 25.50 | 25.32 | 25.40 | 25,816 | +0.19(+0.75%) |
May 12, 2015 | 25.19 | 25.28 | 25.13 | 25.21 | 33,474 | -0.35(-1.37%) |
May 11, 2015 | 25.39 | 25.59 | 25.39 | 25.56 | 40,414 | -0.43(-1.65%) |
May 08, 2015 | 25.94 | 26.04 | 25.83 | 25.99 | 23,109 | +0.89(+3.55%) |
May 07, 2015 | 24.94 | 25.10 | 24.94 | 25.10 | 31,778 | +0.23(+0.92%) |
May 06, 2015 | 25.16 | 25.16 | 24.87 | 24.87 | 22,154 | -0.22(-0.88%) |
May 05, 2015 | 25.42 | 25.42 | 24.98 | 25.09 | 35,179 | -0.42(-1.65%) |
May 04, 2015 | 25.64 | 25.73 | 25.47 | 25.51 | 29,360 | -0.22(-0.86%) |