Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.66 | 24.94 | 24.51 | 24.93 | 2,078,011 | +0.33(+1.35%) |
Jul 30, 2015 | 24.54 | 24.78 | 24.41 | 24.60 | 353,437 | -0.07(-0.30%) |
Jul 29, 2015 | 24.08 | 24.69 | 23.85 | 24.67 | 494,963 | +0.51(+2.11%) |
Jul 28, 2015 | 24.23 | 24.23 | 23.67 | 24.16 | 375,476 | -0.01(-0.03%) |
Jul 27, 2015 | 24.61 | 24.61 | 23.82 | 24.17 | 625,336 | -0.34(-1.39%) |
Jul 24, 2015 | 24.92 | 25.01 | 24.46 | 24.51 | 416,391 | -0.36(-1.43%) |
Jul 23, 2015 | 25.17 | 25.27 | 24.76 | 24.87 | 583,872 | -0.27(-1.07%) |
Jul 22, 2015 | 24.87 | 25.27 | 24.84 | 25.13 | 738,408 | +0.32(+1.27%) |
Jul 21, 2015 | 24.78 | 24.90 | 24.45 | 24.82 | 696,616 | +0.09(+0.34%) |
Jul 20, 2015 | 24.40 | 24.93 | 24.36 | 24.73 | 502,613 | +0.22(+0.91%) |
Jul 17, 2015 | 24.61 | 24.62 | 24.39 | 24.51 | 559,440 | +0.03(+0.13%) |
Jul 16, 2015 | 24.36 | 24.59 | 24.36 | 24.48 | 744,533 | +0.08(+0.33%) |
Jul 15, 2015 | 24.33 | 24.49 | 24.11 | 24.40 | 590,659 | +0.03(+0.13%) |
Jul 14, 2015 | 24.42 | 24.46 | 24.28 | 24.36 | 774,226 | +0.00(+0.00%) |
Jul 13, 2015 | 24.24 | 24.48 | 24.08 | 24.36 | 588,328 | +0.18(+0.74%) |
Jul 10, 2015 | 24.14 | 24.35 | 23.92 | 24.19 | 542,199 | +0.20(+0.85%) |
Jul 09, 2015 | 24.55 | 24.64 | 23.89 | 23.98 | 437,474 | -0.34(-1.40%) |
Jul 08, 2015 | 24.35 | 24.70 | 24.32 | 24.32 | 683,744 | -0.20(-0.83%) |
Jul 07, 2015 | 24.37 | 24.53 | 24.22 | 24.53 | 823,594 | +0.11(+0.43%) |
Jul 06, 2015 | 24.15 | 24.44 | 23.92 | 24.42 | 970,627 | +0.07(+0.30%) |
Jul 02, 2015 | 24.04 | 24.35 | 24.35 | 24.35 | 1,400,668 | +0.15(+0.64%) |
Jul 01, 2015 | 24.04 | 24.19 | 23.84 | 24.19 | 837,711 | +0.31(+1.29%) |
Jun 30, 2015 | 23.71 | 23.89 | 23.57 | 23.89 | 855,528 | +0.19(+0.79%) |
Jun 29, 2015 | 24.29 | 24.53 | 23.59 | 23.70 | 1,018,832 | -0.67(-2.76%) |
Jun 26, 2015 | 24.35 | 24.42 | 23.93 | 24.37 | 3,622,078 | +0.07(+0.30%) |
Jun 25, 2015 | 24.45 | 24.53 | 24.18 | 24.30 | 1,449,661 | -0.11(-0.46%) |
Jun 24, 2015 | 24.38 | 24.54 | 24.27 | 24.41 | 8,953,438 | +0.27(+1.13%) |
Jun 23, 2015 | 24.08 | 24.36 | 23.59 | 24.14 | 1,695,691 | -0.38(-1.54%) |
Jun 22, 2015 | 24.20 | 24.79 | 24.16 | 24.52 | 1,289,008 | +0.51(+2.11%) |
Jun 19, 2015 | 24.48 | 24.49 | 23.95 | 24.01 | 1,595,629 | -0.48(-1.97%) |
Jun 18, 2015 | 24.18 | 24.75 | 24.18 | 24.49 | 548,099 | +0.27(+1.13%) |
Jun 17, 2015 | 24.56 | 24.56 | 24.12 | 24.22 | 525,763 | -0.25(-1.02%) |
Jun 16, 2015 | 24.50 | 24.50 | 24.20 | 24.47 | 370,952 | -0.02(-0.10%) |
Jun 15, 2015 | 24.52 | 24.66 | 24.36 | 24.49 | 527,293 | -0.10(-0.42%) |
Jun 12, 2015 | 24.87 | 24.87 | 24.58 | 24.60 | 311,576 | -0.30(-1.19%) |
Jun 11, 2015 | 24.90 | 25.00 | 24.81 | 24.89 | 253,660 | +0.10(+0.39%) |
Jun 10, 2015 | 24.94 | 25.10 | 24.58 | 24.80 | 594,728 | -0.10(-0.42%) |
Jun 09, 2015 | 24.93 | 25.01 | 24.65 | 24.90 | 247,919 | +0.02(+0.06%) |
Jun 08, 2015 | 24.88 | 25.11 | 24.71 | 24.89 | 249,602 | -0.01(-0.03%) |
Jun 05, 2015 | 24.73 | 25.02 | 24.58 | 24.89 | 358,182 | -0.06(-0.23%) |
Jun 04, 2015 | 25.10 | 25.33 | 24.85 | 24.95 | 304,481 | -0.28(-1.11%) |
Jun 03, 2015 | 25.76 | 25.84 | 25.06 | 25.23 | 368,392 | -0.32(-1.26%) |
Jun 02, 2015 | 25.80 | 25.80 | 25.42 | 25.55 | 365,037 | -0.29(-1.12%) |
Jun 01, 2015 | 26.08 | 26.36 | 25.79 | 25.84 | 644,548 | -0.06(-0.22%) |
May 29, 2015 | 26.13 | 26.21 | 25.61 | 25.90 | 724,832 | -0.19(-0.74%) |
May 28, 2015 | 25.59 | 26.10 | 25.55 | 26.09 | 422,830 | +0.41(+1.59%) |
May 27, 2015 | 25.25 | 25.75 | 24.90 | 25.68 | 526,346 | +0.61(+2.43%) |
May 26, 2015 | 25.30 | 25.34 | 24.85 | 25.07 | 414,441 | -0.22(-0.89%) |
May 22, 2015 | 25.19 | 25.30 | 25.30 | 25.30 | 277,366 | -0.08(-0.32%) |
May 21, 2015 | 25.71 | 25.73 | 25.30 | 25.38 | 164,950 | -0.32(-1.25%) |
May 20, 2015 | 25.85 | 25.97 | 25.49 | 25.70 | 311,121 | +0.02(+0.06%) |
May 19, 2015 | 25.40 | 25.75 | 25.24 | 25.68 | 648,621 | +0.26(+1.04%) |
May 18, 2015 | 24.98 | 25.42 | 24.85 | 25.42 | 495,307 | +0.30(+1.21%) |
May 15, 2015 | 24.78 | 25.12 | 24.64 | 25.11 | 575,191 | +0.44(+1.79%) |
May 14, 2015 | 24.98 | 25.07 | 24.54 | 24.67 | 705,794 | -0.11(-0.45%) |
May 13, 2015 | 24.96 | 25.01 | 24.65 | 24.78 | 800,861 | -0.02(-0.06%) |
May 12, 2015 | 24.35 | 24.97 | 24.17 | 24.80 | 725,433 | +0.29(+1.18%) |
May 11, 2015 | 25.11 | 25.27 | 24.45 | 24.51 | 678,744 | -0.58(-2.30%) |
May 08, 2015 | 24.88 | 25.38 | 24.49 | 25.09 | 741,468 | +0.72(+2.96%) |
May 07, 2015 | 25.19 | 25.54 | 23.37 | 24.37 | 1,676,723 | -0.54(-2.16%) |
May 06, 2015 | 25.33 | 25.47 | 24.75 | 24.90 | 717,983 | -0.40(-1.59%) |
May 05, 2015 | 25.68 | 25.72 | 25.08 | 25.30 | 531,474 | -0.52(-2.02%) |
May 04, 2015 | 25.91 | 25.98 | 25.48 | 25.83 | 609,473 | -0.16(-0.62%) |