Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.46 | 26.80 | 26.46 | 26.64 | 243,540 | +0.35(+1.32%) |
Jul 30, 2015 | 26.31 | 26.45 | 26.18 | 26.29 | 182,407 | -0.05(-0.18%) |
Jul 29, 2015 | 26.04 | 26.46 | 25.94 | 26.34 | 204,661 | +0.22(+0.86%) |
Jul 28, 2015 | 26.11 | 26.26 | 25.87 | 26.12 | 308,424 | -0.05(-0.19%) |
Jul 27, 2015 | 26.17 | 26.48 | 26.12 | 26.17 | 156,956 | -0.04(-0.16%) |
Jul 24, 2015 | 25.96 | 26.33 | 25.92 | 26.21 | 290,452 | +0.20(+0.77%) |
Jul 23, 2015 | 26.43 | 26.60 | 25.89 | 26.01 | 242,587 | -0.34(-1.29%) |
Jul 22, 2015 | 26.28 | 26.52 | 26.27 | 26.35 | 185,912 | +0.10(+0.39%) |
Jul 21, 2015 | 26.40 | 26.53 | 26.21 | 26.24 | 262,488 | -0.12(-0.44%) |
Jul 20, 2015 | 26.45 | 26.50 | 26.34 | 26.36 | 281,251 | -0.09(-0.34%) |
Jul 17, 2015 | 26.47 | 26.52 | 26.37 | 26.45 | 291,182 | -0.06(-0.23%) |
Jul 16, 2015 | 26.52 | 26.60 | 26.39 | 26.51 | 354,409 | +0.17(+0.64%) |
Jul 15, 2015 | 26.48 | 26.55 | 26.26 | 26.34 | 287,586 | -0.18(-0.68%) |
Jul 14, 2015 | 26.67 | 26.75 | 26.52 | 26.52 | 352,706 | -0.16(-0.59%) |
Jul 13, 2015 | 26.78 | 27.08 | 26.60 | 26.68 | 391,114 | -0.04(-0.16%) |
Jul 10, 2015 | 26.47 | 26.85 | 26.15 | 26.72 | 732,535 | +0.34(+1.31%) |
Jul 09, 2015 | 26.54 | 26.67 | 26.23 | 26.38 | 508,854 | -0.05(-0.21%) |
Jul 08, 2015 | 26.40 | 26.46 | 26.05 | 26.43 | 518,297 | +0.27(+1.04%) |
Jul 07, 2015 | 25.84 | 26.18 | 25.83 | 26.16 | 417,290 | +0.41(+1.60%) |
Jul 06, 2015 | 25.37 | 25.79 | 25.37 | 25.75 | 365,237 | +0.23(+0.90%) |
Jul 02, 2015 | 25.50 | 25.52 | 25.52 | 25.52 | 330,319 | +0.19(+0.76%) |
Jul 01, 2015 | 25.37 | 25.37 | 24.90 | 25.33 | 464,614 | +0.16(+0.65%) |
Jun 30, 2015 | 25.20 | 25.30 | 24.99 | 25.16 | 687,258 | +0.08(+0.31%) |
Jun 29, 2015 | 24.99 | 25.40 | 24.90 | 25.08 | 756,810 | +0.02(+0.07%) |
Jun 26, 2015 | 24.85 | 25.11 | 24.76 | 25.07 | 393,192 | +0.18(+0.70%) |
Jun 25, 2015 | 25.46 | 25.46 | 24.87 | 24.89 | 352,773 | -0.56(-2.21%) |
Jun 24, 2015 | 25.58 | 25.62 | 25.29 | 25.45 | 488,378 | -0.15(-0.57%) |
Jun 23, 2015 | 25.77 | 25.80 | 25.43 | 25.60 | 481,299 | -0.19(-0.75%) |
Jun 22, 2015 | 25.94 | 26.02 | 25.77 | 25.79 | 329,684 | -0.09(-0.35%) |
Jun 19, 2015 | 25.95 | 25.95 | 25.50 | 25.88 | 442,689 | -0.01(-0.05%) |
Jun 18, 2015 | 25.80 | 26.07 | 25.73 | 25.89 | 376,136 | +0.25(+0.99%) |
Jun 17, 2015 | 25.56 | 25.72 | 25.32 | 25.64 | 288,362 | +0.22(+0.88%) |
Jun 16, 2015 | 25.04 | 25.53 | 25.01 | 25.42 | 325,238 | +0.39(+1.54%) |
Jun 15, 2015 | 25.06 | 25.15 | 24.97 | 25.03 | 315,697 | -0.07(-0.26%) |
Jun 12, 2015 | 25.06 | 25.19 | 24.98 | 25.10 | 261,014 | +0.01(+0.02%) |
Jun 11, 2015 | 25.05 | 25.13 | 24.92 | 25.09 | 211,213 | +0.13(+0.51%) |
Jun 10, 2015 | 24.70 | 25.10 | 24.60 | 24.97 | 274,569 | +0.39(+1.57%) |
Jun 09, 2015 | 24.73 | 24.86 | 24.52 | 24.58 | 224,990 | -0.17(-0.71%) |
Jun 08, 2015 | 24.80 | 24.95 | 24.60 | 24.75 | 262,110 | -0.07(-0.27%) |
Jun 05, 2015 | 25.07 | 25.12 | 24.74 | 24.82 | 272,031 | -0.45(-1.76%) |
Jun 04, 2015 | 25.28 | 25.41 | 25.15 | 25.27 | 431,527 | -0.02(-0.10%) |
Jun 03, 2015 | 25.44 | 25.44 | 25.18 | 25.29 | 543,352 | -0.19(-0.76%) |
Jun 02, 2015 | 25.39 | 25.56 | 25.26 | 25.48 | 355,000 | -0.05(-0.19%) |
Jun 01, 2015 | 25.40 | 25.65 | 25.30 | 25.53 | 265,484 | +0.17(+0.69%) |
May 29, 2015 | 25.53 | 25.57 | 25.24 | 25.36 | 419,184 | -0.12(-0.47%) |
May 28, 2015 | 25.34 | 25.56 | 25.17 | 25.48 | 272,632 | +0.12(+0.48%) |
May 27, 2015 | 25.12 | 25.39 | 24.99 | 25.36 | 220,336 | +0.30(+1.20%) |
May 26, 2015 | 25.16 | 25.16 | 24.91 | 25.06 | 325,127 | -0.12(-0.48%) |
May 22, 2015 | 25.13 | 25.18 | 25.18 | 25.18 | 187,068 | -0.04(-0.17%) |
May 21, 2015 | 25.48 | 25.53 | 25.12 | 25.22 | 216,968 | -0.25(-0.97%) |
May 20, 2015 | 25.52 | 25.65 | 25.41 | 25.47 | 212,298 | -0.07(-0.26%) |
May 19, 2015 | 25.49 | 25.76 | 25.33 | 25.53 | 189,121 | +0.03(+0.12%) |
May 18, 2015 | 25.57 | 25.60 | 25.36 | 25.50 | 239,049 | -0.14(-0.56%) |
May 15, 2015 | 25.68 | 25.84 | 25.50 | 25.65 | 386,098 | +0.01(+0.02%) |
May 14, 2015 | 25.26 | 25.65 | 25.24 | 25.64 | 253,543 | +0.40(+1.59%) |
May 13, 2015 | 25.46 | 25.58 | 25.22 | 25.24 | 496,017 | -0.06(-0.24%) |
May 12, 2015 | 25.23 | 25.38 | 24.82 | 25.30 | 211,253 | +0.04(+0.17%) |
May 11, 2015 | 25.43 | 25.62 | 25.23 | 25.26 | 198,669 | -0.23(-0.92%) |
May 08, 2015 | 25.48 | 25.89 | 25.41 | 25.49 | 363,307 | +0.29(+1.17%) |
May 07, 2015 | 25.08 | 25.36 | 24.93 | 25.20 | 307,072 | +0.14(+0.57%) |
May 06, 2015 | 25.20 | 25.20 | 24.82 | 25.05 | 247,123 | -0.08(-0.31%) |
May 05, 2015 | 25.70 | 25.84 | 24.93 | 25.13 | 351,291 | -0.66(-2.56%) |
May 04, 2015 | 26.16 | 26.34 | 25.77 | 25.79 | 302,013 | -0.26(-1.01%) |