Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.63 | 26.75 | 26.37 | 26.51 | 322,335 | +0.01(+0.03%) |
Jul 30, 2015 | 26.06 | 26.67 | 25.97 | 26.51 | 308,338 | +0.30(+1.16%) |
Jul 29, 2015 | 26.01 | 26.47 | 25.90 | 26.20 | 188,416 | +0.12(+0.47%) |
Jul 28, 2015 | 26.10 | 26.19 | 25.57 | 26.08 | 256,600 | +0.06(+0.22%) |
Jul 27, 2015 | 26.24 | 26.46 | 25.96 | 26.02 | 125,142 | -0.29(-1.09%) |
Jul 24, 2015 | 26.57 | 27.06 | 26.04 | 26.31 | 298,863 | -0.23(-0.86%) |
Jul 23, 2015 | 27.06 | 27.08 | 26.42 | 26.54 | 265,851 | -0.47(-1.73%) |
Jul 22, 2015 | 27.10 | 27.40 | 26.77 | 27.01 | 336,840 | -0.33(-1.20%) |
Jul 21, 2015 | 28.30 | 28.92 | 27.24 | 27.33 | 421,726 | -0.84(-2.97%) |
Jul 20, 2015 | 28.31 | 28.38 | 28.07 | 28.17 | 170,424 | -0.16(-0.58%) |
Jul 17, 2015 | 28.34 | 28.41 | 28.09 | 28.33 | 148,723 | -0.04(-0.14%) |
Jul 16, 2015 | 28.20 | 28.55 | 28.16 | 28.37 | 193,453 | +0.25(+0.90%) |
Jul 15, 2015 | 28.45 | 28.60 | 28.03 | 28.12 | 170,351 | -0.44(-1.55%) |
Jul 14, 2015 | 28.61 | 28.77 | 28.43 | 28.56 | 138,270 | -0.11(-0.37%) |
Jul 13, 2015 | 28.41 | 28.83 | 28.27 | 28.67 | 194,790 | +0.49(+1.74%) |
Jul 10, 2015 | 27.94 | 28.42 | 27.81 | 28.18 | 199,898 | +0.62(+2.26%) |
Jul 09, 2015 | 27.84 | 28.42 | 27.52 | 27.55 | 283,499 | +0.07(+0.24%) |
Jul 08, 2015 | 27.69 | 28.19 | 27.30 | 27.49 | 335,456 | -0.48(-1.73%) |
Jul 07, 2015 | 28.15 | 28.19 | 27.58 | 27.97 | 206,955 | -0.23(-0.81%) |
Jul 06, 2015 | 28.10 | 28.62 | 28.06 | 28.20 | 187,920 | -0.20(-0.72%) |
Jul 02, 2015 | 28.68 | 28.41 | 28.41 | 28.41 | 164,693 | -0.19(-0.66%) |
Jul 01, 2015 | 28.67 | 28.87 | 28.34 | 28.59 | 261,036 | +0.16(+0.55%) |
Jun 30, 2015 | 28.65 | 28.71 | 28.23 | 28.44 | 221,047 | +0.02(+0.06%) |
Jun 29, 2015 | 29.07 | 29.20 | 28.28 | 28.42 | 218,797 | -0.81(-2.77%) |
Jun 26, 2015 | 29.49 | 29.49 | 29.11 | 29.23 | 368,967 | -0.13(-0.45%) |
Jun 25, 2015 | 29.59 | 29.59 | 29.00 | 29.36 | 176,344 | -0.07(-0.25%) |
Jun 24, 2015 | 29.65 | 29.69 | 29.30 | 29.44 | 224,036 | -0.23(-0.77%) |
Jun 23, 2015 | 29.09 | 29.73 | 28.87 | 29.67 | 251,458 | +0.63(+2.17%) |
Jun 22, 2015 | 28.88 | 29.13 | 28.73 | 29.04 | 187,118 | +0.27(+0.94%) |
Jun 19, 2015 | 28.61 | 28.94 | 28.49 | 28.77 | 421,985 | +0.07(+0.23%) |
Jun 18, 2015 | 28.59 | 28.78 | 28.43 | 28.70 | 260,277 | +0.16(+0.55%) |
Jun 17, 2015 | 28.82 | 28.82 | 28.44 | 28.55 | 127,416 | -0.22(-0.77%) |
Jun 16, 2015 | 28.85 | 28.99 | 28.44 | 28.77 | 154,966 | -0.24(-0.82%) |
Jun 15, 2015 | 29.09 | 29.10 | 28.50 | 29.00 | 142,828 | -0.36(-1.23%) |
Jun 12, 2015 | 29.41 | 29.54 | 29.13 | 29.36 | 73,627 | -0.18(-0.61%) |
Jun 11, 2015 | 29.36 | 29.59 | 29.23 | 29.54 | 60,963 | +0.19(+0.64%) |
Jun 10, 2015 | 29.08 | 29.59 | 28.80 | 29.36 | 199,389 | +0.52(+1.82%) |
Jun 09, 2015 | 28.86 | 29.20 | 28.77 | 28.83 | 81,346 | -0.08(-0.28%) |
Jun 08, 2015 | 29.10 | 29.16 | 28.84 | 28.91 | 75,261 | -0.28(-0.95%) |
Jun 05, 2015 | 28.79 | 29.27 | 28.59 | 29.19 | 111,197 | +0.28(+0.96%) |
Jun 04, 2015 | 29.27 | 29.36 | 28.74 | 28.91 | 90,965 | -0.59(-2.00%) |
Jun 03, 2015 | 29.14 | 29.64 | 28.86 | 29.50 | 194,365 | +0.39(+1.32%) |
Jun 02, 2015 | 28.70 | 29.50 | 28.70 | 29.12 | 118,331 | +0.29(+0.99%) |
Jun 01, 2015 | 28.73 | 29.09 | 28.32 | 28.83 | 114,052 | +0.28(+0.98%) |
May 29, 2015 | 28.88 | 29.47 | 28.46 | 28.55 | 129,808 | -0.42(-1.44%) |
May 28, 2015 | 28.93 | 29.00 | 28.52 | 28.97 | 131,771 | -0.11(-0.38%) |
May 27, 2015 | 28.75 | 29.19 | 28.54 | 29.08 | 135,165 | +0.34(+1.19%) |
May 26, 2015 | 29.03 | 29.06 | 28.53 | 28.74 | 125,762 | -0.51(-1.76%) |
May 22, 2015 | 29.33 | 29.25 | 29.25 | 29.25 | 112,555 | -0.21(-0.72%) |
May 21, 2015 | 29.25 | 29.65 | 29.23 | 29.47 | 144,147 | +0.12(+0.42%) |
May 20, 2015 | 29.24 | 29.52 | 29.00 | 29.34 | 140,300 | +0.16(+0.56%) |
May 19, 2015 | 29.27 | 29.31 | 28.69 | 29.18 | 134,474 | -0.13(-0.45%) |
May 18, 2015 | 29.26 | 29.42 | 28.54 | 29.31 | 329,898 | -0.09(-0.31%) |
May 15, 2015 | 29.65 | 29.74 | 29.13 | 29.40 | 121,609 | -0.27(-0.91%) |
May 14, 2015 | 29.11 | 29.83 | 28.84 | 29.67 | 166,946 | +0.74(+2.54%) |
May 13, 2015 | 29.08 | 29.18 | 28.69 | 28.93 | 122,738 | -0.01(-0.03%) |
May 12, 2015 | 29.07 | 29.14 | 28.39 | 28.94 | 130,426 | -0.26(-0.90%) |
May 11, 2015 | 29.16 | 29.59 | 29.07 | 29.20 | 160,697 | +0.09(+0.31%) |
May 08, 2015 | 29.07 | 29.36 | 28.88 | 29.11 | 133,694 | +0.33(+1.14%) |
May 07, 2015 | 28.71 | 29.02 | 28.51 | 28.79 | 99,430 | -0.01(-0.03%) |
May 06, 2015 | 28.62 | 28.87 | 28.41 | 28.80 | 164,746 | +0.19(+0.66%) |
May 05, 2015 | 28.88 | 29.12 | 28.41 | 28.61 | 159,101 | -0.31(-1.07%) |
May 04, 2015 | 29.01 | 29.18 | 28.76 | 28.92 | 196,939 | +0.01(+0.03%) |