Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.99 | 26.84 | 25.80 | 26.26 | 28,182 | +0.37(+1.43%) |
Jul 30, 2015 | 25.30 | 26.00 | 25.06 | 25.89 | 28,318 | +0.63(+2.49%) |
Jul 29, 2015 | 24.68 | 25.45 | 23.91 | 25.26 | 20,427 | +0.51(+2.06%) |
Jul 28, 2015 | 25.80 | 25.82 | 24.57 | 24.75 | 42,197 | -0.65(-2.56%) |
Jul 27, 2015 | 25.85 | 26.04 | 25.10 | 25.40 | 50,812 | -0.42(-1.63%) |
Jul 24, 2015 | 25.70 | 26.40 | 25.52 | 25.82 | 51,832 | +0.12(+0.47%) |
Jul 23, 2015 | 24.83 | 25.91 | 24.39 | 25.70 | 125,625 | +1.19(+4.86%) |
Jul 22, 2015 | 24.51 | 25.04 | 24.22 | 24.51 | 99,886 | +0.08(+0.33%) |
Jul 21, 2015 | 23.74 | 24.86 | 23.55 | 24.43 | 138,607 | +0.18(+0.74%) |
Jul 20, 2015 | 24.99 | 25.36 | 23.92 | 24.25 | 74,120 | -0.84(-3.35%) |
Jul 17, 2015 | 24.45 | 25.39 | 24.38 | 25.09 | 64,320 | +0.63(+2.58%) |
Jul 16, 2015 | 24.49 | 24.73 | 24.09 | 24.46 | 142,698 | -0.02(-0.08%) |
Jul 15, 2015 | 25.55 | 25.55 | 24.33 | 24.48 | 99,848 | -1.06(-4.15%) |
Jul 14, 2015 | 24.97 | 25.69 | 24.56 | 25.54 | 37,085 | +0.69(+2.78%) |
Jul 13, 2015 | 25.13 | 25.17 | 24.18 | 24.85 | 39,334 | -0.44(-1.74%) |
Jul 10, 2015 | 24.79 | 25.48 | 24.61 | 25.29 | 38,654 | +0.78(+3.18%) |
Jul 09, 2015 | 24.73 | 24.73 | 24.23 | 24.51 | 25,198 | -0.05(-0.20%) |
Jul 08, 2015 | 24.36 | 24.72 | 24.35 | 24.56 | 45,812 | -0.02(-0.08%) |
Jul 07, 2015 | 24.61 | 24.75 | 24.20 | 24.58 | 22,541 | -0.16(-0.65%) |
Jul 06, 2015 | 24.50 | 24.82 | 24.47 | 24.74 | 16,755 | -0.20(-0.80%) |
Jul 02, 2015 | 24.55 | 24.94 | 24.94 | 24.94 | 31,700 | +0.23(+0.93%) |
Jul 01, 2015 | 24.95 | 25.00 | 24.59 | 24.71 | 18,607 | -0.04(-0.16%) |
Jun 30, 2015 | 24.56 | 24.87 | 24.25 | 24.75 | 25,081 | +0.23(+0.94%) |
Jun 29, 2015 | 25.07 | 25.07 | 24.32 | 24.52 | 27,881 | -0.45(-1.80%) |
Jun 26, 2015 | 25.47 | 25.76 | 24.39 | 24.97 | 246,364 | -0.33(-1.30%) |
Jun 25, 2015 | 24.32 | 25.36 | 24.32 | 25.30 | 34,042 | +0.97(+3.99%) |
Jun 24, 2015 | 24.48 | 24.73 | 24.21 | 24.33 | 29,041 | -0.17(-0.69%) |
Jun 23, 2015 | 24.12 | 24.81 | 24.00 | 24.50 | 68,071 | +0.23(+0.95%) |
Jun 22, 2015 | 25.25 | 25.30 | 24.20 | 24.27 | 57,036 | -0.80(-3.19%) |
Jun 19, 2015 | 25.89 | 26.65 | 24.90 | 25.07 | 68,595 | -0.62(-2.41%) |
Jun 18, 2015 | 23.76 | 27.43 | 23.75 | 25.69 | 89,874 | +1.76(+7.35%) |
Jun 17, 2015 | 23.95 | 24.29 | 23.67 | 23.93 | 29,320 | +0.18(+0.76%) |
Jun 16, 2015 | 23.96 | 24.00 | 23.69 | 23.75 | 20,288 | -0.15(-0.63%) |
Jun 15, 2015 | 23.93 | 24.00 | 23.74 | 23.90 | 21,521 | -0.28(-1.16%) |
Jun 12, 2015 | 23.69 | 24.44 | 23.67 | 24.18 | 37,367 | +0.24(+1.00%) |
Jun 11, 2015 | 22.28 | 24.03 | 22.28 | 23.94 | 12,631 | +0.19(+0.80%) |
Jun 10, 2015 | 22.90 | 23.85 | 22.90 | 23.75 | 38,031 | +0.18(+0.76%) |
Jun 09, 2015 | 23.57 | 23.85 | 23.54 | 23.57 | 56,709 | -0.15(-0.63%) |
Jun 08, 2015 | 23.87 | 24.08 | 23.62 | 23.72 | 25,051 | -0.08(-0.34%) |
Jun 05, 2015 | 23.66 | 23.94 | 23.53 | 23.80 | 61,652 | -0.01(-0.04%) |
Jun 04, 2015 | 24.50 | 24.50 | 23.62 | 23.81 | 17,253 | -0.68(-2.78%) |
Jun 03, 2015 | 24.66 | 24.66 | 24.01 | 24.49 | 21,621 | +0.34(+1.41%) |
Jun 02, 2015 | 23.60 | 24.28 | 23.60 | 24.15 | 15,250 | +0.54(+2.29%) |
Jun 01, 2015 | 21.49 | 24.80 | 21.23 | 23.61 | 27,124 | -0.17(-0.71%) |
May 29, 2015 | 23.85 | 24.41 | 23.66 | 23.78 | 23,823 | -0.13(-0.54%) |
May 28, 2015 | 23.98 | 24.03 | 23.65 | 23.91 | 19,488 | -0.01(-0.04%) |
May 27, 2015 | 23.00 | 24.05 | 22.90 | 23.92 | 44,649 | +0.91(+3.95%) |
May 26, 2015 | 23.10 | 23.13 | 22.83 | 23.01 | 25,836 | -0.21(-0.90%) |
May 22, 2015 | 23.46 | 23.22 | 23.22 | 23.22 | 29,100 | -0.20(-0.85%) |
May 21, 2015 | 22.55 | 23.50 | 22.35 | 23.42 | 31,388 | +0.86(+3.81%) |
May 20, 2015 | 22.48 | 22.64 | 22.12 | 22.56 | 28,798 | +0.08(+0.36%) |
May 19, 2015 | 22.49 | 22.50 | 21.95 | 22.48 | 34,767 | +0.19(+0.85%) |
May 18, 2015 | 22.14 | 22.49 | 21.77 | 22.29 | 33,510 | +0.24(+1.09%) |
May 15, 2015 | 22.10 | 22.11 | 21.84 | 22.05 | 13,981 | +0.00(+0.00%) |
May 14, 2015 | 21.95 | 22.05 | 21.66 | 22.05 | 34,469 | +0.20(+0.92%) |
May 13, 2015 | 22.20 | 22.22 | 21.42 | 21.85 | 49,325 | -0.30(-1.35%) |
May 12, 2015 | 22.10 | 22.64 | 21.93 | 22.15 | 31,022 | +0.05(+0.23%) |
May 11, 2015 | 21.85 | 22.86 | 21.75 | 22.10 | 30,935 | +0.01(+0.05%) |
May 08, 2015 | 21.05 | 22.29 | 20.86 | 22.09 | 76,289 | +1.21(+5.80%) |
May 07, 2015 | 20.84 | 20.95 | 20.43 | 20.88 | 28,812 | +0.28(+1.36%) |
May 06, 2015 | 20.65 | 21.10 | 20.39 | 20.60 | 40,928 | -0.17(-0.82%) |
May 05, 2015 | 20.67 | 21.16 | 19.93 | 20.77 | 81,078 | -0.21(-1.00%) |
May 04, 2015 | 22.78 | 22.78 | 20.82 | 20.98 | 101,837 | -1.37(-6.13%) |