Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.36 | 23.39 | 23.03 | 23.14 | 83,425 | -0.17(-0.73%) |
Jul 30, 2015 | 23.13 | 23.31 | 22.81 | 23.31 | 82,763 | +0.43(+1.88%) |
Jul 29, 2015 | 23.08 | 23.26 | 22.87 | 22.88 | 87,374 | -0.46(-1.97%) |
Jul 28, 2015 | 23.25 | 23.37 | 23.02 | 23.34 | 67,570 | +0.17(+0.73%) |
Jul 27, 2015 | 23.71 | 23.76 | 23.16 | 23.17 | 129,240 | -0.99(-4.10%) |
Jul 24, 2015 | 24.53 | 24.54 | 24.14 | 24.16 | 126,576 | -0.60(-2.42%) |
Jul 23, 2015 | 24.78 | 24.86 | 24.57 | 24.76 | 66,046 | -0.01(-0.04%) |
Jul 22, 2015 | 24.72 | 25.01 | 24.55 | 24.77 | 59,609 | -0.25(-1.00%) |
Jul 21, 2015 | 24.84 | 25.20 | 24.82 | 25.02 | 166,268 | +0.05(+0.20%) |
Jul 20, 2015 | 25.31 | 25.48 | 24.93 | 24.97 | 197,254 | -0.76(-2.95%) |
Jul 17, 2015 | 26.00 | 26.07 | 25.67 | 25.73 | 102,339 | -0.47(-1.79%) |
Jul 16, 2015 | 26.74 | 26.74 | 26.18 | 26.20 | 61,290 | -0.12(-0.46%) |
Jul 15, 2015 | 26.16 | 26.44 | 25.87 | 26.32 | 179,577 | +0.09(+0.34%) |
Jul 14, 2015 | 26.85 | 26.85 | 26.21 | 26.23 | 117,237 | -0.75(-2.80%) |
Jul 13, 2015 | 26.60 | 27.00 | 26.45 | 26.98 | 125,332 | +0.41(+1.52%) |
Jul 10, 2015 | 26.57 | 26.80 | 26.07 | 26.58 | 129,819 | +0.29(+1.10%) |
Jul 09, 2015 | 26.23 | 26.57 | 26.20 | 26.29 | 86,734 | +0.23(+0.88%) |
Jul 08, 2015 | 25.91 | 26.28 | 25.91 | 26.06 | 152,727 | +0.05(+0.19%) |
Jul 07, 2015 | 25.88 | 26.04 | 25.60 | 26.01 | 96,485 | -0.20(-0.76%) |
Jul 06, 2015 | 25.76 | 26.28 | 25.60 | 26.21 | 118,349 | +0.00(+0.00%) |
Jul 02, 2015 | 25.80 | 26.21 | 26.21 | 26.21 | 234,400 | +0.18(+0.69%) |
Jul 01, 2015 | 25.74 | 26.05 | 25.43 | 26.03 | 197,811 | +0.18(+0.70%) |
Jun 30, 2015 | 24.36 | 25.92 | 24.31 | 25.85 | 243,867 | +1.51(+6.20%) |
Jun 29, 2015 | 24.73 | 24.76 | 24.34 | 24.34 | 151,076 | -0.06(-0.25%) |
Jun 26, 2015 | 24.61 | 24.80 | 24.21 | 24.40 | 222,740 | +0.35(+1.46%) |
Jun 25, 2015 | 23.55 | 24.08 | 23.55 | 24.05 | 125,286 | +0.69(+2.95%) |
Jun 24, 2015 | 23.30 | 23.64 | 23.30 | 23.36 | 59,310 | -0.09(-0.38%) |
Jun 23, 2015 | 23.01 | 23.49 | 23.01 | 23.45 | 99,515 | +0.42(+1.82%) |
Jun 22, 2015 | 22.72 | 23.08 | 22.54 | 23.03 | 127,265 | +0.33(+1.45%) |
Jun 19, 2015 | 22.79 | 22.81 | 22.60 | 22.70 | 57,573 | -0.30(-1.30%) |
Jun 18, 2015 | 23.04 | 23.15 | 22.97 | 23.00 | 32,406 | -0.07(-0.30%) |
Jun 17, 2015 | 22.95 | 23.10 | 22.87 | 23.07 | 81,391 | +0.37(+1.63%) |
Jun 16, 2015 | 22.58 | 22.74 | 22.38 | 22.70 | 218,503 | +0.29(+1.29%) |
Jun 15, 2015 | 22.63 | 22.63 | 22.41 | 22.41 | 84,149 | -0.36(-1.58%) |
Jun 12, 2015 | 22.88 | 22.98 | 22.73 | 22.77 | 52,122 | -0.22(-0.96%) |
Jun 11, 2015 | 22.96 | 23.16 | 22.87 | 22.99 | 58,152 | -0.07(-0.30%) |
Jun 10, 2015 | 23.50 | 23.55 | 23.02 | 23.06 | 50,155 | -0.43(-1.83%) |
Jun 09, 2015 | 23.32 | 23.63 | 23.32 | 23.49 | 80,723 | +0.03(+0.13%) |
Jun 08, 2015 | 23.31 | 23.50 | 23.30 | 23.46 | 29,531 | +0.28(+1.21%) |
Jun 05, 2015 | 23.26 | 23.53 | 23.14 | 23.18 | 45,155 | -0.16(-0.69%) |
Jun 04, 2015 | 23.08 | 23.39 | 23.01 | 23.34 | 48,859 | +0.24(+1.04%) |
Jun 03, 2015 | 22.99 | 23.30 | 22.96 | 23.10 | 54,737 | +0.05(+0.22%) |
Jun 02, 2015 | 22.78 | 23.07 | 22.76 | 23.05 | 60,232 | +0.38(+1.68%) |
Jun 01, 2015 | 22.62 | 22.72 | 22.44 | 22.67 | 41,557 | +0.04(+0.18%) |
May 29, 2015 | 22.86 | 22.90 | 22.54 | 22.63 | 27,975 | -0.13(-0.57%) |
May 28, 2015 | 22.57 | 22.79 | 22.45 | 22.76 | 49,723 | +0.21(+0.93%) |
May 27, 2015 | 22.79 | 22.85 | 22.52 | 22.55 | 144,140 | -0.30(-1.31%) |
May 26, 2015 | 23.12 | 23.12 | 22.82 | 22.85 | 57,038 | -0.33(-1.42%) |
May 22, 2015 | 23.46 | 23.18 | 23.18 | 23.18 | 32,000 | -0.21(-0.90%) |
May 21, 2015 | 23.18 | 23.47 | 23.18 | 23.39 | 81,758 | +0.30(+1.30%) |
May 20, 2015 | 23.21 | 23.26 | 23.04 | 23.09 | 64,923 | -0.20(-0.86%) |
May 19, 2015 | 23.43 | 23.43 | 23.19 | 23.29 | 77,576 | -0.34(-1.44%) |
May 18, 2015 | 23.67 | 23.79 | 23.58 | 23.63 | 94,866 | +0.16(+0.68%) |
May 15, 2015 | 23.61 | 23.61 | 23.30 | 23.47 | 85,496 | -0.15(-0.64%) |
May 14, 2015 | 23.42 | 23.64 | 23.27 | 23.62 | 100,986 | +0.41(+1.77%) |
May 13, 2015 | 23.10 | 23.27 | 22.92 | 23.21 | 115,252 | +0.14(+0.61%) |
May 12, 2015 | 22.92 | 23.36 | 22.92 | 23.07 | 112,953 | -0.02(-0.11%) |
May 11, 2015 | 23.20 | 23.20 | 23.03 | 23.09 | 32,831 | -0.25(-1.05%) |
May 08, 2015 | 23.17 | 23.35 | 23.04 | 23.34 | 45,050 | +0.16(+0.69%) |
May 07, 2015 | 23.36 | 23.37 | 23.13 | 23.18 | 34,193 | -0.30(-1.28%) |
May 06, 2015 | 23.33 | 23.67 | 23.29 | 23.48 | 85,041 | +0.23(+0.99%) |
May 05, 2015 | 23.01 | 23.29 | 22.86 | 23.25 | 72,984 | +0.03(+0.13%) |
May 04, 2015 | 23.15 | 23.34 | 23.15 | 23.22 | 40,454 | -0.14(-0.60%) |