Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.91 | 25.92 | 24.89 | 25.57 | 1,477,620 | +1.74(+7.30%) |
Jul 30, 2015 | 23.68 | 23.87 | 23.65 | 23.83 | 410,928 | +0.17(+0.70%) |
Jul 29, 2015 | 23.43 | 23.68 | 23.37 | 23.67 | 518,148 | +0.20(+0.87%) |
Jul 28, 2015 | 23.49 | 23.50 | 23.26 | 23.46 | 545,333 | +0.01(+0.03%) |
Jul 27, 2015 | 23.43 | 23.52 | 23.37 | 23.46 | 1,309,121 | +0.05(+0.19%) |
Jul 24, 2015 | 23.68 | 23.68 | 23.35 | 23.41 | 423,571 | -0.26(-1.11%) |
Jul 23, 2015 | 23.79 | 23.81 | 23.64 | 23.68 | 399,732 | -0.10(-0.41%) |
Jul 22, 2015 | 23.71 | 23.78 | 23.68 | 23.77 | 296,215 | +0.05(+0.22%) |
Jul 21, 2015 | 23.83 | 23.87 | 23.67 | 23.72 | 719,383 | -0.53(-2.17%) |
Jul 20, 2015 | 24.27 | 24.31 | 24.13 | 24.25 | 280,477 | +0.05(+0.22%) |
Jul 17, 2015 | 24.18 | 24.23 | 24.11 | 24.19 | 234,304 | +0.02(+0.06%) |
Jul 16, 2015 | 24.22 | 24.31 | 24.13 | 24.18 | 506,150 | -0.10(-0.40%) |
Jul 15, 2015 | 24.29 | 24.38 | 24.23 | 24.28 | 595,343 | +0.14(+0.56%) |
Jul 14, 2015 | 23.94 | 24.20 | 23.93 | 24.14 | 1,037,672 | +0.26(+1.10%) |
Jul 13, 2015 | 23.90 | 24.01 | 23.81 | 23.88 | 2,491,700 | +0.02(+0.09%) |
Jul 10, 2015 | 23.97 | 23.99 | 23.75 | 23.86 | 562,579 | +0.29(+1.21%) |
Jul 09, 2015 | 23.77 | 23.78 | 23.56 | 23.57 | 557,769 | +0.20(+0.84%) |
Jul 08, 2015 | 23.81 | 23.81 | 23.33 | 23.37 | 780,213 | -0.90(-3.72%) |
Jul 07, 2015 | 24.21 | 24.29 | 23.96 | 24.28 | 522,925 | -0.15(-0.62%) |
Jul 06, 2015 | 24.41 | 24.53 | 24.37 | 24.43 | 533,729 | -0.16(-0.64%) |
Jul 02, 2015 | 24.57 | 24.59 | 24.59 | 24.59 | 697,320 | +0.58(+2.42%) |
Jul 01, 2015 | 24.15 | 24.17 | 23.96 | 24.01 | 549,714 | -0.25(-1.05%) |
Jun 30, 2015 | 23.96 | 24.43 | 24.23 | 24.26 | 633,000 | +0.30(+1.25%) |
Jun 29, 2015 | 24.19 | 24.22 | 23.96 | 23.96 | 555,129 | -0.66(-2.68%) |
Jun 26, 2015 | 24.61 | 24.71 | 24.56 | 24.62 | 455,377 | +0.09(+0.37%) |
Jun 25, 2015 | 24.72 | 24.72 | 24.49 | 24.53 | 418,007 | +0.13(+0.52%) |
Jun 24, 2015 | 24.36 | 24.48 | 24.36 | 24.40 | 994,081 | -0.69(-2.75%) |
Jun 23, 2015 | 25.08 | 25.15 | 25.06 | 25.09 | 713,820 | +0.28(+1.15%) |
Jun 22, 2015 | 24.87 | 24.94 | 24.75 | 24.81 | 759,321 | +0.49(+2.00%) |
Jun 19, 2015 | 24.40 | 24.44 | 24.32 | 24.32 | 703,859 | -0.04(-0.15%) |
Jun 18, 2015 | 24.28 | 24.43 | 24.25 | 24.36 | 1,384,585 | -0.06(-0.25%) |
Jun 17, 2015 | 24.41 | 24.47 | 24.25 | 24.42 | 1,542,077 | -0.08(-0.34%) |
Jun 16, 2015 | 24.42 | 24.52 | 24.36 | 24.50 | 804,682 | -0.15(-0.61%) |
Jun 15, 2015 | 24.71 | 24.72 | 24.58 | 24.65 | 995,550 | -0.18(-0.72%) |
Jun 12, 2015 | 24.85 | 24.93 | 24.78 | 24.83 | 1,262,484 | -0.52(-2.07%) |
Jun 11, 2015 | 25.38 | 25.44 | 25.29 | 25.35 | 484,091 | -0.03(-0.12%) |
Jun 10, 2015 | 25.26 | 25.44 | 25.26 | 25.38 | 313,457 | +0.37(+1.47%) |
Jun 09, 2015 | 25.01 | 25.08 | 24.93 | 25.02 | 502,884 | -0.20(-0.80%) |
Jun 08, 2015 | 25.27 | 25.29 | 25.21 | 25.22 | 375,424 | -0.11(-0.44%) |
Jun 05, 2015 | 25.29 | 25.39 | 25.20 | 25.33 | 324,145 | -0.15(-0.59%) |
Jun 04, 2015 | 25.58 | 25.64 | 25.45 | 25.48 | 442,638 | -0.35(-1.36%) |
Jun 03, 2015 | 25.78 | 25.91 | 25.78 | 25.83 | 686,586 | +0.45(+1.77%) |
Jun 02, 2015 | 25.23 | 25.50 | 25.22 | 25.38 | 728,437 | -0.28(-1.08%) |
Jun 01, 2015 | 25.71 | 25.71 | 25.50 | 25.66 | 350,459 | +0.04(+0.15%) |
May 29, 2015 | 25.69 | 25.74 | 25.57 | 25.62 | 449,221 | -0.28(-1.07%) |
May 28, 2015 | 25.71 | 25.93 | 25.66 | 25.90 | 830,577 | +0.19(+0.73%) |
May 27, 2015 | 25.69 | 25.74 | 25.62 | 25.71 | 709,069 | +0.27(+1.06%) |
May 26, 2015 | 25.66 | 25.66 | 25.32 | 25.44 | 1,007,832 | -0.10(-0.41%) |
May 22, 2015 | 25.41 | 25.55 | 25.55 | 25.55 | 1,375,191 | -0.02(-0.06%) |
May 21, 2015 | 25.58 | 25.74 | 25.39 | 25.56 | 3,654,559 | -0.38(-1.47%) |
May 20, 2015 | 26.00 | 26.00 | 25.80 | 25.94 | 1,112,322 | -0.16(-0.60%) |
May 19, 2015 | 26.05 | 26.21 | 26.00 | 26.10 | 1,005,509 | -0.25(-0.97%) |
May 18, 2015 | 26.51 | 26.51 | 26.33 | 26.36 | 1,013,090 | +0.15(+0.57%) |
May 15, 2015 | 26.10 | 26.27 | 26.10 | 26.21 | 722,697 | -0.06(-0.23%) |
May 14, 2015 | 26.17 | 26.30 | 26.17 | 26.27 | 1,255,723 | +0.24(+0.92%) |
May 13, 2015 | 26.21 | 26.29 | 26.01 | 26.03 | 1,336,214 | +0.09(+0.35%) |
May 12, 2015 | 25.83 | 25.96 | 25.77 | 25.94 | 874,277 | -0.22(-0.83%) |
May 11, 2015 | 26.36 | 26.36 | 26.10 | 26.15 | 1,196,866 | -0.33(-1.24%) |
May 08, 2015 | 26.14 | 26.48 | 26.13 | 26.48 | 1,431,997 | +0.87(+3.39%) |
May 07, 2015 | 25.48 | 25.62 | 25.44 | 25.62 | 748,589 | +0.29(+1.15%) |
May 06, 2015 | 25.30 | 25.46 | 25.16 | 25.32 | 909,569 | +0.05(+0.21%) |
May 05, 2015 | 25.65 | 25.65 | 25.25 | 25.27 | 750,309 | -0.37(-1.43%) |
May 04, 2015 | 25.59 | 25.72 | 25.59 | 25.64 | 563,333 | +0.01(+0.06%) |