Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.55 | 27.49 | 25.46 | 27.14 | 35,284 | +0.70(+2.65%) |
Jul 30, 2015 | 26.31 | 26.75 | 26.18 | 26.44 | 68,545 | -0.01(-0.04%) |
Jul 29, 2015 | 26.82 | 27.83 | 26.17 | 26.45 | 65,803 | -0.32(-1.20%) |
Jul 28, 2015 | 26.40 | 27.00 | 25.80 | 26.77 | 41,000 | +0.49(+1.86%) |
Jul 27, 2015 | 26.14 | 26.70 | 25.00 | 26.28 | 90,632 | -0.12(-0.45%) |
Jul 24, 2015 | 27.33 | 27.33 | 26.28 | 26.40 | 42,995 | -1.02(-3.72%) |
Jul 23, 2015 | 27.45 | 27.78 | 27.22 | 27.42 | 52,853 | -0.12(-0.44%) |
Jul 22, 2015 | 27.71 | 28.25 | 27.42 | 27.54 | 75,027 | -0.39(-1.40%) |
Jul 21, 2015 | 27.94 | 28.17 | 27.36 | 27.93 | 75,101 | +0.08(+0.29%) |
Jul 20, 2015 | 28.29 | 28.39 | 27.71 | 27.85 | 50,271 | -0.49(-1.73%) |
Jul 17, 2015 | 28.20 | 28.50 | 28.10 | 28.34 | 36,527 | +0.06(+0.21%) |
Jul 16, 2015 | 27.51 | 28.48 | 27.41 | 28.28 | 52,359 | +1.02(+3.74%) |
Jul 15, 2015 | 27.49 | 27.79 | 27.22 | 27.26 | 51,903 | -0.22(-0.80%) |
Jul 14, 2015 | 27.20 | 27.51 | 26.97 | 27.48 | 55,828 | +0.35(+1.29%) |
Jul 13, 2015 | 26.83 | 27.44 | 26.83 | 27.13 | 61,129 | +0.24(+0.89%) |
Jul 10, 2015 | 26.50 | 27.15 | 26.30 | 26.89 | 76,471 | +0.44(+1.66%) |
Jul 09, 2015 | 26.62 | 27.17 | 26.33 | 26.45 | 78,446 | -0.16(-0.60%) |
Jul 08, 2015 | 27.08 | 27.26 | 26.35 | 26.61 | 76,082 | -0.83(-3.02%) |
Jul 07, 2015 | 28.20 | 28.26 | 27.25 | 27.44 | 75,356 | -0.76(-2.70%) |
Jul 06, 2015 | 27.23 | 28.30 | 27.05 | 28.20 | 79,123 | +0.71(+2.58%) |
Jul 02, 2015 | 27.80 | 27.49 | 27.49 | 27.49 | 111,500 | -0.10(-0.36%) |
Jul 01, 2015 | 28.05 | 28.53 | 26.60 | 27.59 | 592,855 | -0.27(-0.97%) |
Jun 30, 2015 | 28.75 | 28.97 | 27.81 | 27.86 | 47,849 | -0.74(-2.59%) |
Jun 29, 2015 | 28.51 | 29.19 | 28.41 | 28.60 | 64,109 | -0.19(-0.66%) |
Jun 26, 2015 | 28.61 | 29.10 | 28.49 | 28.79 | 88,145 | +0.17(+0.59%) |
Jun 25, 2015 | 28.28 | 28.95 | 28.16 | 28.62 | 66,017 | +0.52(+1.85%) |
Jun 24, 2015 | 28.47 | 28.47 | 28.00 | 28.10 | 49,459 | -0.46(-1.61%) |
Jun 23, 2015 | 28.85 | 28.90 | 28.49 | 28.56 | 43,840 | -0.25(-0.87%) |
Jun 22, 2015 | 28.74 | 28.85 | 28.64 | 28.81 | 23,840 | +0.15(+0.52%) |
Jun 19, 2015 | 28.76 | 28.92 | 28.47 | 28.66 | 47,209 | +0.01(+0.03%) |
Jun 18, 2015 | 28.52 | 28.98 | 28.50 | 28.65 | 50,230 | +0.14(+0.49%) |
Jun 17, 2015 | 29.19 | 29.19 | 28.35 | 28.51 | 66,890 | -0.48(-1.66%) |
Jun 16, 2015 | 28.76 | 29.01 | 28.55 | 28.99 | 53,880 | +0.42(+1.47%) |
Jun 15, 2015 | 28.38 | 29.01 | 28.26 | 28.57 | 55,955 | -0.04(-0.14%) |
Jun 12, 2015 | 27.95 | 28.64 | 27.62 | 28.61 | 54,777 | +0.67(+2.40%) |
Jun 11, 2015 | 28.00 | 28.25 | 27.85 | 27.94 | 27,595 | +0.06(+0.22%) |
Jun 10, 2015 | 27.54 | 27.98 | 27.51 | 27.88 | 66,211 | +0.38(+1.38%) |
Jun 09, 2015 | 28.42 | 28.42 | 27.25 | 27.50 | 53,257 | -1.02(-3.58%) |
Jun 08, 2015 | 28.62 | 28.71 | 28.34 | 28.52 | 68,708 | -0.09(-0.31%) |
Jun 05, 2015 | 28.27 | 28.69 | 28.05 | 28.61 | 76,164 | +0.38(+1.35%) |
Jun 04, 2015 | 27.58 | 28.28 | 27.16 | 28.23 | 82,728 | +0.57(+2.06%) |
Jun 03, 2015 | 27.12 | 27.69 | 26.81 | 27.66 | 34,934 | +0.56(+2.07%) |
Jun 02, 2015 | 27.62 | 27.88 | 26.87 | 27.10 | 51,370 | -0.58(-2.10%) |
Jun 01, 2015 | 28.19 | 28.39 | 27.54 | 27.68 | 46,791 | -0.33(-1.18%) |
May 29, 2015 | 28.00 | 28.37 | 27.38 | 28.01 | 26,811 | +0.04(+0.14%) |
May 28, 2015 | 27.84 | 28.19 | 27.70 | 27.97 | 43,567 | -0.02(-0.07%) |
May 27, 2015 | 27.68 | 28.18 | 27.68 | 27.99 | 29,822 | +0.12(+0.43%) |
May 26, 2015 | 27.70 | 27.99 | 27.50 | 27.87 | 40,675 | -0.08(-0.29%) |
May 22, 2015 | 27.88 | 27.95 | 27.95 | 27.95 | 26,100 | -0.06(-0.21%) |
May 21, 2015 | 28.18 | 28.21 | 27.66 | 28.01 | 57,176 | -0.33(-1.16%) |
May 20, 2015 | 28.02 | 28.49 | 27.63 | 28.34 | 40,576 | +0.34(+1.21%) |
May 19, 2015 | 27.38 | 28.20 | 27.23 | 28.00 | 54,206 | +0.50(+1.82%) |
May 18, 2015 | 27.23 | 27.59 | 27.22 | 27.50 | 49,555 | +0.09(+0.33%) |
May 15, 2015 | 27.07 | 27.41 | 27.00 | 27.41 | 44,840 | +0.29(+1.07%) |
May 14, 2015 | 26.11 | 27.16 | 25.81 | 27.12 | 85,193 | +1.03(+3.95%) |
May 13, 2015 | 26.30 | 26.32 | 25.96 | 26.09 | 60,701 | -0.30(-1.14%) |
May 12, 2015 | 26.29 | 26.29 | 25.51 | 26.39 | 49,290 | -0.10(-0.38%) |
May 11, 2015 | 26.46 | 26.50 | 26.10 | 26.49 | 58,264 | +0.01(+0.04%) |
May 08, 2015 | 26.86 | 26.99 | 26.25 | 26.48 | 85,107 | -0.12(-0.45%) |
May 07, 2015 | 26.78 | 26.91 | 26.26 | 26.60 | 77,852 | -0.21(-0.78%) |
May 06, 2015 | 26.75 | 26.96 | 26.00 | 26.81 | 97,364 | +0.06(+0.22%) |
May 05, 2015 | 26.57 | 27.04 | 26.23 | 26.75 | 72,945 | -0.04(-0.15%) |
May 04, 2015 | 27.13 | 28.01 | 26.72 | 26.79 | 71,694 | -0.21(-0.78%) |