Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.82 | 28.37 | 27.23 | 27.55 | 119,359 | -0.24(-0.88%) |
Jul 30, 2015 | 27.07 | 27.85 | 27.03 | 27.79 | 47,394 | +0.69(+2.56%) |
Jul 29, 2015 | 27.20 | 27.30 | 26.92 | 27.10 | 25,848 | -0.09(-0.33%) |
Jul 28, 2015 | 26.97 | 27.38 | 26.81 | 27.19 | 44,581 | +0.15(+0.57%) |
Jul 27, 2015 | 27.25 | 27.26 | 26.65 | 27.03 | 53,466 | -0.22(-0.80%) |
Jul 24, 2015 | 27.57 | 27.62 | 27.06 | 27.25 | 48,336 | -0.44(-1.60%) |
Jul 23, 2015 | 28.21 | 28.31 | 27.48 | 27.69 | 49,729 | -0.60(-2.14%) |
Jul 22, 2015 | 27.83 | 28.71 | 27.83 | 28.30 | 44,126 | +0.47(+1.68%) |
Jul 21, 2015 | 28.21 | 28.22 | 27.75 | 27.83 | 24,250 | -0.21(-0.75%) |
Jul 20, 2015 | 28.18 | 28.39 | 27.77 | 28.04 | 29,532 | -0.05(-0.17%) |
Jul 17, 2015 | 28.30 | 28.30 | 27.91 | 28.09 | 28,768 | -0.15(-0.51%) |
Jul 16, 2015 | 28.13 | 28.44 | 28.06 | 28.23 | 37,558 | +0.15(+0.55%) |
Jul 15, 2015 | 28.12 | 28.19 | 27.87 | 28.08 | 30,629 | -0.03(-0.11%) |
Jul 14, 2015 | 27.84 | 28.22 | 27.84 | 28.11 | 20,004 | +0.15(+0.52%) |
Jul 13, 2015 | 27.92 | 28.46 | 27.78 | 27.97 | 40,503 | +0.00(+0.00%) |
Jul 10, 2015 | 27.64 | 28.01 | 27.14 | 27.97 | 39,956 | +0.58(+2.12%) |
Jul 09, 2015 | 27.63 | 27.63 | 27.10 | 27.39 | 35,548 | +0.12(+0.44%) |
Jul 08, 2015 | 27.18 | 27.46 | 26.88 | 27.27 | 36,617 | -0.15(-0.53%) |
Jul 07, 2015 | 27.48 | 27.48 | 26.93 | 27.41 | 44,470 | -0.14(-0.50%) |
Jul 06, 2015 | 27.17 | 27.64 | 26.97 | 27.55 | 46,537 | +0.15(+0.53%) |
Jul 02, 2015 | 27.85 | 27.40 | 27.40 | 27.40 | 44,901 | -0.41(-1.48%) |
Jul 01, 2015 | 27.71 | 28.22 | 27.71 | 27.81 | 50,736 | +0.31(+1.11%) |
Jun 30, 2015 | 27.59 | 27.61 | 27.26 | 27.51 | 25,659 | +0.11(+0.41%) |
Jun 29, 2015 | 27.71 | 27.98 | 27.36 | 27.39 | 47,124 | -0.56(-2.02%) |
Jun 26, 2015 | 27.96 | 28.11 | 27.77 | 27.96 | 167,143 | +0.15(+0.55%) |
Jun 25, 2015 | 27.89 | 28.10 | 27.60 | 27.81 | 37,894 | +0.02(+0.06%) |
Jun 24, 2015 | 28.14 | 28.14 | 27.64 | 27.79 | 43,399 | -0.30(-1.06%) |
Jun 23, 2015 | 27.82 | 28.16 | 27.82 | 28.09 | 49,049 | +0.35(+1.28%) |
Jun 22, 2015 | 27.72 | 27.90 | 27.49 | 27.73 | 52,721 | +0.15(+0.56%) |
Jun 19, 2015 | 27.55 | 27.79 | 27.27 | 27.58 | 106,411 | +0.11(+0.41%) |
Jun 18, 2015 | 27.20 | 27.60 | 26.89 | 27.47 | 72,450 | +0.30(+1.10%) |
Jun 17, 2015 | 27.60 | 27.61 | 26.92 | 27.17 | 82,822 | -0.39(-1.40%) |
Jun 16, 2015 | 27.05 | 27.60 | 26.82 | 27.56 | 41,645 | +0.35(+1.27%) |
Jun 15, 2015 | 26.84 | 27.36 | 26.60 | 27.21 | 64,947 | +0.15(+0.54%) |
Jun 12, 2015 | 27.05 | 27.17 | 26.74 | 27.06 | 48,374 | -0.17(-0.62%) |
Jun 11, 2015 | 27.07 | 27.25 | 26.64 | 27.23 | 64,202 | +0.16(+0.60%) |
Jun 10, 2015 | 26.86 | 27.31 | 26.28 | 27.07 | 57,145 | +0.44(+1.63%) |
Jun 09, 2015 | 26.38 | 26.78 | 26.24 | 26.64 | 51,821 | +0.19(+0.70%) |
Jun 08, 2015 | 26.32 | 26.52 | 25.83 | 26.45 | 47,465 | -0.04(-0.15%) |
Jun 05, 2015 | 26.06 | 26.52 | 25.76 | 26.49 | 45,352 | +0.59(+2.27%) |
Jun 04, 2015 | 25.99 | 26.35 | 25.65 | 25.90 | 41,794 | -0.34(-1.29%) |
Jun 03, 2015 | 25.66 | 26.42 | 25.66 | 26.24 | 44,302 | +0.39(+1.53%) |
Jun 02, 2015 | 25.40 | 26.04 | 25.40 | 25.85 | 29,081 | +0.36(+1.42%) |
Jun 01, 2015 | 25.63 | 25.81 | 25.27 | 25.48 | 77,340 | +0.02(+0.10%) |
May 29, 2015 | 25.79 | 26.15 | 25.40 | 25.46 | 67,475 | -0.32(-1.25%) |
May 28, 2015 | 25.95 | 26.20 | 25.48 | 25.78 | 45,699 | -0.31(-1.20%) |
May 27, 2015 | 25.40 | 26.19 | 25.31 | 26.10 | 44,450 | +0.75(+2.96%) |
May 26, 2015 | 25.40 | 25.43 | 25.05 | 25.35 | 102,636 | -0.11(-0.44%) |
May 22, 2015 | 25.40 | 25.46 | 25.46 | 25.46 | 43,165 | -0.02(-0.06%) |
May 21, 2015 | 25.63 | 25.65 | 25.40 | 25.48 | 36,317 | -0.02(-0.09%) |
May 20, 2015 | 25.75 | 25.75 | 25.40 | 25.50 | 32,115 | -0.13(-0.50%) |
May 19, 2015 | 25.40 | 25.76 | 25.40 | 25.63 | 24,121 | +0.15(+0.60%) |
May 18, 2015 | 25.42 | 25.78 | 25.31 | 25.48 | 32,645 | +0.08(+0.32%) |
May 15, 2015 | 25.56 | 25.56 | 25.27 | 25.40 | 36,524 | -0.16(-0.63%) |
May 14, 2015 | 25.51 | 25.60 | 25.44 | 25.56 | 23,594 | +0.11(+0.44%) |
May 13, 2015 | 25.24 | 25.69 | 25.13 | 25.44 | 31,492 | +0.13(+0.51%) |
May 12, 2015 | 24.89 | 25.39 | 24.89 | 25.31 | 35,672 | +0.16(+0.64%) |
May 11, 2015 | 25.06 | 25.44 | 24.98 | 25.15 | 35,817 | +0.10(+0.42%) |
May 08, 2015 | 25.35 | 25.42 | 24.97 | 25.05 | 42,449 | -0.02(-0.06%) |
May 07, 2015 | 24.80 | 25.19 | 24.71 | 25.06 | 19,315 | +0.20(+0.81%) |
May 06, 2015 | 24.76 | 24.87 | 24.68 | 24.86 | 31,339 | +0.10(+0.39%) |
May 05, 2015 | 24.86 | 25.06 | 24.56 | 24.77 | 56,484 | -0.20(-0.81%) |
May 04, 2015 | 24.99 | 25.11 | 24.85 | 24.97 | 34,891 | +0.10(+0.42%) |