Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.28 | 26.93 | 26.22 | 26.83 | 554,306 | +0.63(+2.40%) |
Jul 30, 2015 | 25.89 | 26.34 | 25.83 | 26.20 | 477,427 | +0.20(+0.77%) |
Jul 29, 2015 | 25.54 | 26.13 | 25.39 | 26.00 | 492,421 | +0.44(+1.72%) |
Jul 28, 2015 | 25.09 | 25.67 | 24.66 | 25.56 | 473,195 | +0.57(+2.28%) |
Jul 27, 2015 | 25.24 | 25.24 | 24.80 | 24.99 | 687,117 | -0.31(-1.22%) |
Jul 24, 2015 | 24.95 | 25.35 | 24.76 | 25.30 | 897,705 | +0.42(+1.68%) |
Jul 23, 2015 | 25.18 | 25.31 | 24.68 | 24.88 | 314,030 | -0.30(-1.19%) |
Jul 22, 2015 | 24.95 | 25.34 | 24.95 | 25.18 | 396,083 | +0.05(+0.20%) |
Jul 21, 2015 | 25.14 | 25.33 | 24.95 | 25.13 | 370,557 | -0.06(-0.24%) |
Jul 20, 2015 | 25.71 | 25.71 | 25.13 | 25.19 | 200,735 | -0.50(-1.94%) |
Jul 17, 2015 | 25.69 | 25.92 | 25.48 | 25.69 | 409,028 | +0.10(+0.39%) |
Jul 16, 2015 | 25.49 | 25.66 | 25.32 | 25.59 | 641,800 | +0.25(+0.98%) |
Jul 15, 2015 | 25.72 | 25.78 | 25.28 | 25.34 | 404,494 | -0.37(-1.44%) |
Jul 14, 2015 | 25.40 | 25.76 | 25.26 | 25.71 | 616,799 | +0.32(+1.26%) |
Jul 13, 2015 | 25.44 | 25.49 | 25.32 | 25.39 | 310,377 | +0.03(+0.12%) |
Jul 10, 2015 | 25.48 | 25.48 | 25.30 | 25.36 | 288,945 | +0.18(+0.71%) |
Jul 09, 2015 | 25.38 | 25.49 | 25.12 | 25.18 | 419,987 | +0.02(+0.08%) |
Jul 08, 2015 | 25.21 | 25.54 | 25.05 | 25.16 | 529,496 | -0.25(-0.98%) |
Jul 07, 2015 | 25.52 | 25.61 | 25.13 | 25.41 | 593,511 | -0.16(-0.62%) |
Jul 06, 2015 | 25.60 | 25.74 | 25.21 | 25.57 | 729,610 | -0.16(-0.62%) |
Jul 02, 2015 | 25.61 | 25.73 | 25.73 | 25.73 | 683,692 | +0.16(+0.62%) |
Jul 01, 2015 | 25.37 | 25.70 | 25.22 | 25.57 | 855,296 | +0.27(+1.07%) |
Jun 30, 2015 | 25.92 | 26.08 | 25.27 | 25.30 | 1,204,263 | +0.12(+0.48%) |
Jun 29, 2015 | 25.22 | 25.54 | 25.08 | 25.18 | 788,895 | -0.18(-0.71%) |
Jun 26, 2015 | 25.70 | 25.83 | 25.33 | 25.36 | 2,932,806 | -0.33(-1.28%) |
Jun 25, 2015 | 26.15 | 26.25 | 25.32 | 25.69 | 792,371 | -0.45(-1.72%) |
Jun 24, 2015 | 26.40 | 26.42 | 25.73 | 26.14 | 1,537,642 | -0.23(-0.87%) |
Jun 23, 2015 | 26.74 | 26.96 | 26.34 | 26.37 | 1,147,991 | -0.32(-1.20%) |
Jun 22, 2015 | 27.15 | 27.28 | 26.68 | 26.69 | 1,444,483 | -0.38(-1.40%) |
Jun 19, 2015 | 27.58 | 27.73 | 26.97 | 27.07 | 787,698 | -0.50(-1.81%) |
Jun 18, 2015 | 27.75 | 27.98 | 27.56 | 27.57 | 834,383 | -0.12(-0.43%) |
Jun 17, 2015 | 28.10 | 28.19 | 27.68 | 27.69 | 420,191 | -0.43(-1.53%) |
Jun 16, 2015 | 28.21 | 28.33 | 28.04 | 28.12 | 421,358 | -0.09(-0.32%) |
Jun 15, 2015 | 28.23 | 28.40 | 28.04 | 28.21 | 462,181 | -0.25(-0.88%) |
Jun 12, 2015 | 28.59 | 28.64 | 28.30 | 28.46 | 286,407 | -0.19(-0.66%) |
Jun 11, 2015 | 28.75 | 28.80 | 28.57 | 28.65 | 442,482 | -0.02(-0.07%) |
Jun 10, 2015 | 28.63 | 28.86 | 28.56 | 28.67 | 1,053,450 | +0.17(+0.60%) |
Jun 09, 2015 | 28.69 | 28.78 | 28.38 | 28.50 | 543,196 | -0.16(-0.56%) |
Jun 08, 2015 | 28.74 | 28.93 | 28.50 | 28.66 | 572,152 | -0.07(-0.24%) |
Jun 05, 2015 | 28.77 | 28.98 | 28.63 | 28.73 | 505,280 | -0.03(-0.10%) |
Jun 04, 2015 | 29.19 | 29.33 | 28.69 | 28.76 | 320,094 | -0.54(-1.84%) |
Jun 03, 2015 | 29.29 | 29.43 | 28.87 | 29.29 | 353,198 | +0.07(+0.24%) |
Jun 02, 2015 | 29.55 | 29.66 | 29.22 | 29.22 | 396,506 | -0.46(-1.55%) |
Jun 01, 2015 | 29.10 | 29.91 | 28.76 | 29.68 | 547,975 | -0.19(-0.63%) |
May 29, 2015 | 29.31 | 29.89 | 29.04 | 29.87 | 610,850 | +0.49(+1.66%) |
May 28, 2015 | 29.17 | 29.41 | 28.83 | 29.38 | 592,806 | +0.21(+0.72%) |
May 27, 2015 | 29.17 | 29.29 | 28.85 | 29.17 | 809,736 | +0.05(+0.17%) |
May 26, 2015 | 29.21 | 29.70 | 29.02 | 29.12 | 343,552 | -0.26(-0.88%) |
May 22, 2015 | 29.37 | 29.38 | 29.38 | 29.38 | 292,052 | -0.29(-0.98%) |
May 21, 2015 | 29.53 | 29.93 | 29.41 | 29.67 | 221,877 | +0.20(+0.68%) |
May 20, 2015 | 29.91 | 29.99 | 29.36 | 29.47 | 421,668 | -0.47(-1.57%) |
May 19, 2015 | 29.89 | 30.29 | 29.72 | 29.94 | 776,713 | +0.11(+0.37%) |
May 18, 2015 | 29.48 | 29.92 | 29.20 | 29.83 | 316,747 | +0.19(+0.64%) |
May 15, 2015 | 29.61 | 29.99 | 29.31 | 29.64 | 375,571 | -0.02(-0.07%) |
May 14, 2015 | 29.45 | 29.89 | 29.14 | 29.66 | 252,064 | +0.30(+1.02%) |
May 13, 2015 | 28.95 | 29.59 | 28.86 | 29.36 | 356,071 | +0.36(+1.24%) |
May 12, 2015 | 29.34 | 29.34 | 28.62 | 29.01 | 461,224 | -0.51(-1.72%) |
May 11, 2015 | 28.77 | 30.04 | 28.77 | 29.51 | 544,469 | +0.70(+2.42%) |
May 08, 2015 | 29.21 | 29.98 | 28.80 | 28.82 | 651,155 | -0.11(-0.38%) |
May 07, 2015 | 28.53 | 28.98 | 27.90 | 28.93 | 1,294,097 | +0.22(+0.77%) |
May 06, 2015 | 29.81 | 29.87 | 27.23 | 28.71 | 4,656,528 | -5.66(-16.47%) |
May 05, 2015 | 36.34 | 36.45 | 34.26 | 34.36 | 803,622 | -2.02(-5.54%) |
May 04, 2015 | 35.89 | 36.52 | 35.89 | 36.38 | 404,845 | +0.44(+1.22%) |