Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.02 | 26.49 | 26.02 | 26.30 | 770,955 | +1.25(+4.99%) |
Jul 30, 2015 | 25.16 | 25.28 | 24.83 | 25.05 | 513,703 | -0.93(-3.59%) |
Jul 29, 2015 | 26.09 | 26.30 | 25.97 | 25.98 | 389,313 | +0.31(+1.20%) |
Jul 28, 2015 | 25.49 | 25.77 | 25.49 | 25.68 | 414,744 | +0.95(+3.86%) |
Jul 27, 2015 | 24.71 | 24.83 | 24.66 | 24.72 | 343,467 | -0.21(-0.84%) |
Jul 24, 2015 | 25.22 | 25.36 | 24.86 | 24.93 | 392,051 | -0.50(-1.98%) |
Jul 23, 2015 | 25.42 | 25.57 | 25.32 | 25.43 | 390,053 | -0.16(-0.64%) |
Jul 22, 2015 | 25.54 | 25.61 | 25.48 | 25.60 | 248,461 | -0.19(-0.72%) |
Jul 21, 2015 | 25.77 | 25.94 | 25.57 | 25.79 | 508,743 | -0.46(-1.75%) |
Jul 20, 2015 | 26.30 | 26.31 | 26.07 | 26.25 | 310,962 | -0.46(-1.72%) |
Jul 17, 2015 | 26.71 | 26.86 | 26.63 | 26.71 | 305,759 | +0.23(+0.87%) |
Jul 16, 2015 | 26.50 | 26.68 | 26.36 | 26.48 | 504,154 | -0.36(-1.35%) |
Jul 15, 2015 | 26.99 | 27.14 | 26.74 | 26.84 | 324,937 | -0.23(-0.85%) |
Jul 14, 2015 | 27.07 | 27.28 | 26.91 | 27.07 | 384,999 | -0.25(-0.92%) |
Jul 13, 2015 | 27.64 | 27.64 | 27.32 | 27.32 | 557,030 | -0.33(-1.19%) |
Jul 10, 2015 | 27.63 | 27.71 | 27.50 | 27.65 | 625,781 | +0.79(+2.94%) |
Jul 09, 2015 | 26.83 | 27.14 | 26.83 | 26.86 | 479,596 | +0.54(+2.04%) |
Jul 08, 2015 | 26.66 | 26.78 | 26.18 | 26.32 | 490,426 | -0.52(-1.92%) |
Jul 07, 2015 | 26.77 | 27.05 | 26.65 | 26.84 | 651,611 | +0.84(+3.25%) |
Jul 06, 2015 | 26.05 | 26.18 | 25.95 | 25.99 | 418,053 | -0.24(-0.92%) |
Jul 02, 2015 | 26.43 | 26.23 | 26.23 | 26.23 | 423,963 | -0.32(-1.20%) |
Jul 01, 2015 | 27.00 | 27.00 | 26.52 | 26.55 | 531,618 | -0.62(-2.30%) |
Jun 30, 2015 | 27.06 | 27.28 | 27.04 | 27.18 | 357,276 | +0.55(+2.06%) |
Jun 29, 2015 | 26.79 | 26.87 | 26.62 | 26.63 | 149,215 | -0.43(-1.58%) |
Jun 26, 2015 | 27.17 | 27.19 | 27.01 | 27.06 | 281,645 | -0.59(-2.13%) |
Jun 25, 2015 | 27.83 | 27.85 | 27.59 | 27.65 | 589,597 | -0.25(-0.90%) |
Jun 24, 2015 | 27.93 | 28.06 | 27.86 | 27.90 | 329,044 | -0.19(-0.66%) |
Jun 23, 2015 | 27.95 | 28.20 | 27.95 | 28.08 | 278,761 | +0.56(+2.02%) |
Jun 22, 2015 | 27.61 | 27.61 | 27.46 | 27.53 | 283,544 | -0.14(-0.51%) |
Jun 19, 2015 | 27.82 | 27.86 | 27.59 | 27.67 | 430,398 | -0.25(-0.90%) |
Jun 18, 2015 | 28.00 | 28.07 | 27.82 | 27.92 | 187,308 | +0.36(+1.31%) |
Jun 17, 2015 | 27.53 | 27.67 | 27.31 | 27.56 | 482,897 | -0.36(-1.29%) |
Jun 16, 2015 | 27.85 | 28.01 | 27.82 | 27.92 | 421,236 | +0.38(+1.39%) |
Jun 15, 2015 | 27.56 | 27.75 | 27.32 | 27.54 | 615,466 | -0.22(-0.79%) |
Jun 12, 2015 | 27.96 | 28.03 | 27.72 | 27.75 | 409,726 | -0.64(-2.27%) |
Jun 11, 2015 | 28.37 | 28.45 | 28.21 | 28.40 | 680,117 | +0.36(+1.29%) |
Jun 10, 2015 | 27.86 | 28.12 | 27.83 | 28.04 | 1,075,945 | +0.88(+3.26%) |
Jun 09, 2015 | 27.21 | 27.31 | 27.01 | 27.15 | 1,023,352 | +0.59(+2.22%) |
Jun 08, 2015 | 26.35 | 26.60 | 26.31 | 26.56 | 627,932 | +0.26(+1.00%) |
Jun 05, 2015 | 26.18 | 26.31 | 26.08 | 26.30 | 601,860 | +0.13(+0.50%) |
Jun 04, 2015 | 26.17 | 26.31 | 26.04 | 26.17 | 533,180 | -0.70(-2.60%) |
Jun 03, 2015 | 26.96 | 27.12 | 26.84 | 26.87 | 432,462 | -0.15(-0.57%) |
Jun 02, 2015 | 27.00 | 27.15 | 26.89 | 27.02 | 530,135 | +0.05(+0.20%) |
Jun 01, 2015 | 27.01 | 27.10 | 26.86 | 26.97 | 517,602 | +0.27(+1.02%) |
May 29, 2015 | 27.01 | 27.02 | 26.67 | 26.70 | 774,172 | -1.32(-4.72%) |
May 28, 2015 | 27.92 | 28.07 | 27.85 | 28.02 | 405,548 | -0.66(-2.29%) |
May 27, 2015 | 28.76 | 28.81 | 28.54 | 28.67 | 414,396 | -0.13(-0.46%) |
May 26, 2015 | 28.91 | 28.95 | 28.64 | 28.80 | 534,124 | +0.00(+0.00%) |
May 22, 2015 | 28.95 | 28.80 | 28.80 | 28.80 | 488,886 | +0.15(+0.53%) |
May 21, 2015 | 28.66 | 28.76 | 28.42 | 28.65 | 496,826 | +0.67(+2.38%) |
May 20, 2015 | 27.72 | 28.07 | 27.72 | 27.98 | 473,077 | +0.31(+1.11%) |
May 19, 2015 | 27.71 | 27.72 | 27.60 | 27.68 | 510,186 | -0.26(-0.94%) |
May 18, 2015 | 28.19 | 28.23 | 27.93 | 27.94 | 684,720 | -0.49(-1.73%) |
May 15, 2015 | 28.08 | 28.55 | 28.05 | 28.43 | 651,886 | +0.40(+1.44%) |
May 14, 2015 | 27.86 | 28.12 | 27.85 | 28.03 | 467,023 | -0.13(-0.47%) |
May 13, 2015 | 27.96 | 28.27 | 27.96 | 28.16 | 515,035 | +0.28(+1.02%) |
May 12, 2015 | 27.82 | 28.16 | 27.62 | 27.87 | 713,275 | +0.05(+0.20%) |
May 11, 2015 | 28.10 | 28.14 | 27.80 | 27.82 | 1,044,051 | -0.74(-2.60%) |
May 08, 2015 | 28.75 | 28.77 | 28.46 | 28.56 | 1,409,340 | -0.70(-2.39%) |
May 07, 2015 | 29.24 | 29.45 | 28.87 | 29.26 | 1,167,850 | -1.79(-5.77%) |
May 06, 2015 | 30.90 | 31.36 | 30.71 | 31.05 | 709,552 | -0.62(-1.97%) |
May 05, 2015 | 31.70 | 32.05 | 31.62 | 31.68 | 270,208 | -0.28(-0.89%) |
May 04, 2015 | 31.53 | 31.96 | 31.45 | 31.96 | 487,614 | -0.38(-1.18%) |