Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.40 | 27.40 | 27.11 | 27.26 | 30,930 | +0.01(+0.04%) |
Jul 30, 2015 | 27.05 | 27.25 | 27.05 | 27.25 | 2,800 | +0.32(+1.19%) |
Jul 29, 2015 | 27.20 | 27.25 | 26.93 | 26.93 | 13,800 | -0.56(-2.04%) |
Jul 28, 2015 | 27.15 | 27.49 | 27.10 | 27.49 | 10,600 | +0.34(+1.25%) |
Jul 27, 2015 | 27.15 | 27.25 | 27.15 | 27.15 | 8,844 | -0.31(-1.13%) |
Jul 24, 2015 | 27.43 | 27.50 | 27.43 | 27.46 | 11,455 | -0.01(-0.04%) |
Jul 22, 2015 | 27.47 | 27.47 | 27.47 | 65 | +0.22(+0.81%) | |
Jul 21, 2015 | 27.25 | 27.25 | 27.25 | 27.25 | 525 | +0.14(+0.52%) |
Jul 20, 2015 | 27.35 | 27.35 | 27.11 | 27.11 | 2,113 | -0.32(-1.17%) |
Jul 17, 2015 | 27.43 | 27.43 | 27.43 | 27.43 | 2,000 | +0.28(+1.03%) |
Jul 16, 2015 | 27.21 | 27.25 | 27.15 | 27.15 | 3,167 | -0.06(-0.24%) |
Jul 15, 2015 | 26.87 | 27.25 | 26.87 | 27.21 | 28,852 | +0.14(+0.52%) |
Jul 14, 2015 | 27.08 | 27.08 | 27.00 | 27.07 | 1,435 | +0.31(+1.17%) |
Jul 13, 2015 | 26.53 | 26.76 | 26.53 | 26.76 | 500 | +0.41(+1.56%) |
Jul 10, 2015 | 26.30 | 26.39 | 26.30 | 26.35 | 5,657 | +0.15(+0.57%) |
Jul 09, 2015 | 26.20 | 26.20 | 26.20 | 26.20 | 280 | +0.18(+0.70%) |
Jul 08, 2015 | 26.40 | 26.40 | 26.00 | 26.02 | 162,449 | -0.93(-3.46%) |
Jul 07, 2015 | 27.06 | 27.06 | 26.70 | 26.95 | 19,870 | -0.30(-1.10%) |
Jul 06, 2015 | 27.09 | 27.25 | 27.05 | 27.25 | 10,755 | -0.41(-1.48%) |
Jul 02, 2015 | 27.66 | 27.66 | 27.66 | 0 | +0.21(+0.77%) | |
Jul 01, 2015 | 27.60 | 27.70 | 27.45 | 27.45 | 6,550 | +0.00(+0.00%) |
Jun 30, 2015 | 27.10 | 27.49 | 27.10 | 27.45 | 106,070 | +0.55(+2.04%) |
Jun 29, 2015 | 27.37 | 27.37 | 26.86 | 26.90 | 2,100 | -0.63(-2.29%) |
Jun 26, 2015 | 27.23 | 27.53 | 27.20 | 27.53 | 25,030 | -0.03(-0.11%) |
Jun 25, 2015 | 27.33 | 27.60 | 27.31 | 27.56 | 36,543 | +0.05(+0.18%) |
Jun 24, 2015 | 27.41 | 27.51 | 27.33 | 27.51 | 1,255 | +0.08(+0.29%) |
Jun 23, 2015 | 27.41 | 27.43 | 27.35 | 27.43 | 8,853 | +0.02(+0.07%) |
Jun 22, 2015 | 27.25 | 27.41 | 27.24 | 27.41 | 17,510 | +0.07(+0.26%) |
Jun 19, 2015 | 26.95 | 27.34 | 26.95 | 27.34 | 9,722 | -0.12(-0.44%) |
Jun 18, 2015 | 27.10 | 27.46 | 27.00 | 27.46 | 9,700 | +0.31(+1.14%) |
Jun 17, 2015 | 27.09 | 27.23 | 27.00 | 27.15 | 20,960 | +0.05(+0.18%) |
Jun 16, 2015 | 27.11 | 27.23 | 27.00 | 27.10 | 34,410 | -0.20(-0.73%) |
Jun 15, 2015 | 27.25 | 27.31 | 27.25 | 27.30 | 76,175 | +0.09(+0.33%) |
Jun 12, 2015 | 27.36 | 27.36 | 26.97 | 27.21 | 8,063 | -0.14(-0.51%) |
Jun 11, 2015 | 27.24 | 27.38 | 27.14 | 27.35 | 23,929 | +0.09(+0.33%) |
Jun 10, 2015 | 27.26 | 27.30 | 27.25 | 27.26 | 52,958 | +0.00(+0.00%) |
Jun 09, 2015 | 27.47 | 27.47 | 27.22 | 27.26 | 37,338 | -0.18(-0.66%) |
Jun 08, 2015 | 27.30 | 27.50 | 27.22 | 27.44 | 57,196 | -0.02(-0.07%) |
Jun 05, 2015 | 27.29 | 27.46 | 27.26 | 27.46 | 12,995 | +0.51(+1.89%) |
Jun 04, 2015 | 27.10 | 27.18 | 26.90 | 26.95 | 12,648 | -0.15(-0.55%) |
Jun 03, 2015 | 26.95 | 27.10 | 26.95 | 27.10 | 23,159 | -0.01(-0.04%) |
Jun 02, 2015 | 26.85 | 27.11 | 26.85 | 27.11 | 5,289 | +0.36(+1.35%) |
Jun 01, 2015 | 26.68 | 26.82 | 26.60 | 26.75 | 24,978 | +0.07(+0.26%) |
May 29, 2015 | 26.79 | 27.01 | 26.66 | 26.68 | 44,020 | -0.12(-0.45%) |
May 28, 2015 | 26.80 | 26.80 | 26.70 | 26.80 | 49,505 | -0.02(-0.07%) |
May 27, 2015 | 26.78 | 26.82 | 26.77 | 26.82 | 10,819 | +0.17(+0.64%) |
May 26, 2015 | 26.83 | 26.83 | 26.65 | 26.65 | 11,158 | -0.20(-0.74%) |
May 22, 2015 | 26.85 | 26.85 | 26.85 | 0 | -0.15(-0.56%) | |
May 21, 2015 | 27.00 | 27.00 | 26.93 | 27.00 | 8,594 | +0.25(+0.93%) |
May 20, 2015 | 26.79 | 26.79 | 26.67 | 26.75 | 2,318 | +0.02(+0.07%) |
May 19, 2015 | 26.53 | 26.80 | 26.53 | 26.73 | 10,750 | -0.20(-0.74%) |
May 18, 2015 | 26.84 | 26.93 | 26.77 | 26.93 | 82,052 | +0.33(+1.24%) |
May 15, 2015 | 26.70 | 26.90 | 26.60 | 26.60 | 224,704 | -0.35(-1.30%) |
May 14, 2015 | 26.99 | 26.99 | 26.60 | 26.95 | 99,773 | +0.15(+0.56%) |
May 13, 2015 | 27.00 | 27.00 | 26.80 | 26.80 | 17,472 | -0.15(-0.56%) |
May 12, 2015 | 26.98 | 27.00 | 26.88 | 26.95 | 2,984 | -0.21(-0.77%) |
May 11, 2015 | 26.82 | 27.16 | 26.75 | 27.16 | 16,737 | +0.48(+1.80%) |
May 08, 2015 | 26.61 | 26.70 | 26.52 | 26.68 | 5,368 | +0.01(+0.05%) |
May 07, 2015 | 26.65 | 26.77 | 26.50 | 26.67 | 55,173 | -0.18(-0.69%) |
May 06, 2015 | 26.75 | 26.85 | 26.75 | 26.85 | 4,222 | +0.09(+0.34%) |
May 05, 2015 | 26.86 | 26.86 | 26.65 | 26.76 | 67,963 | -0.18(-0.67%) |
May 04, 2015 | 26.90 | 26.95 | 26.85 | 26.94 | 32,016 | +0.02(+0.07%) |