Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.64 | 26.73 | 26.36 | 26.48 | 2,357,235 | -0.19(-0.72%) |
Jul 30, 2015 | 27.35 | 27.67 | 26.43 | 26.67 | 3,403,994 | -1.00(-3.63%) |
Jul 29, 2015 | 27.13 | 27.73 | 27.01 | 27.67 | 2,372,413 | +0.59(+2.17%) |
Jul 28, 2015 | 27.32 | 27.39 | 26.94 | 27.08 | 1,917,872 | -0.07(-0.27%) |
Jul 27, 2015 | 27.25 | 27.38 | 27.03 | 27.16 | 2,380,482 | -0.49(-1.75%) |
Jul 24, 2015 | 26.97 | 28.04 | 26.72 | 27.64 | 4,505,380 | +1.04(+3.90%) |
Jul 23, 2015 | 26.69 | 26.77 | 26.53 | 26.61 | 1,986,243 | -0.08(-0.30%) |
Jul 22, 2015 | 26.67 | 27.19 | 26.59 | 26.69 | 1,952,186 | +0.00(+0.00%) |
Jul 21, 2015 | 26.67 | 26.89 | 26.58 | 26.69 | 1,432,333 | +0.02(+0.08%) |
Jul 20, 2015 | 26.81 | 27.03 | 26.60 | 26.67 | 1,998,655 | -0.07(-0.25%) |
Jul 17, 2015 | 26.83 | 26.93 | 26.46 | 26.73 | 1,424,571 | -0.18(-0.68%) |
Jul 16, 2015 | 26.93 | 26.98 | 26.80 | 26.92 | 993,783 | +0.20(+0.74%) |
Jul 15, 2015 | 26.58 | 26.77 | 26.49 | 26.72 | 1,170,044 | +0.11(+0.41%) |
Jul 14, 2015 | 26.49 | 26.66 | 26.41 | 26.61 | 1,046,169 | -0.01(-0.06%) |
Jul 13, 2015 | 26.56 | 26.68 | 26.47 | 26.62 | 1,487,964 | +0.26(+1.00%) |
Jul 10, 2015 | 26.32 | 26.42 | 26.09 | 26.36 | 1,308,258 | +0.35(+1.36%) |
Jul 09, 2015 | 26.08 | 26.15 | 25.88 | 26.00 | 1,956,668 | +0.35(+1.35%) |
Jul 08, 2015 | 26.09 | 26.16 | 25.59 | 25.66 | 1,348,490 | -0.76(-2.87%) |
Jul 07, 2015 | 26.31 | 26.42 | 25.93 | 26.42 | 2,200,542 | +0.09(+0.34%) |
Jul 06, 2015 | 26.19 | 26.49 | 26.10 | 26.33 | 2,321,946 | -0.15(-0.56%) |
Jul 02, 2015 | 26.50 | 26.47 | 26.47 | 26.47 | 1,762,472 | -0.05(-0.19%) |
Jul 01, 2015 | 26.71 | 26.71 | 26.33 | 26.53 | 1,626,590 | +0.25(+0.95%) |
Jun 30, 2015 | 26.47 | 26.64 | 26.15 | 26.28 | 2,642,234 | +0.09(+0.34%) |
Jun 29, 2015 | 26.66 | 26.73 | 26.16 | 26.19 | 2,755,809 | -0.84(-3.10%) |
Jun 26, 2015 | 26.89 | 27.12 | 26.72 | 27.03 | 2,378,030 | +0.28(+1.04%) |
Jun 25, 2015 | 27.08 | 27.11 | 26.70 | 26.75 | 1,884,818 | -0.28(-1.03%) |
Jun 24, 2015 | 27.18 | 27.28 | 27.03 | 27.03 | 938,313 | -0.28(-1.02%) |
Jun 23, 2015 | 27.21 | 27.32 | 26.89 | 27.30 | 2,250,850 | +0.18(+0.68%) |
Jun 22, 2015 | 27.10 | 27.19 | 27.01 | 27.12 | 1,168,404 | +0.26(+0.99%) |
Jun 19, 2015 | 26.90 | 27.02 | 26.79 | 26.86 | 2,438,464 | -0.15(-0.57%) |
Jun 18, 2015 | 27.03 | 27.11 | 26.83 | 27.01 | 2,565,513 | +0.13(+0.49%) |
Jun 17, 2015 | 27.19 | 27.25 | 26.86 | 26.88 | 1,659,538 | -0.21(-0.76%) |
Jun 16, 2015 | 26.86 | 27.19 | 26.78 | 27.08 | 1,445,901 | +0.15(+0.57%) |
Jun 15, 2015 | 26.77 | 27.16 | 26.74 | 26.93 | 1,489,765 | -0.21(-0.76%) |
Jun 12, 2015 | 26.98 | 27.18 | 26.94 | 27.14 | 1,901,300 | +0.01(+0.03%) |
Jun 11, 2015 | 27.03 | 27.25 | 27.03 | 27.13 | 1,781,694 | +0.09(+0.33%) |
Jun 10, 2015 | 26.64 | 27.05 | 26.52 | 27.04 | 3,007,621 | +0.53(+2.00%) |
Jun 09, 2015 | 26.40 | 26.68 | 26.35 | 26.51 | 1,450,004 | +0.11(+0.42%) |
Jun 08, 2015 | 26.47 | 26.72 | 26.38 | 26.40 | 1,561,871 | -0.12(-0.47%) |
Jun 05, 2015 | 26.50 | 26.73 | 26.38 | 26.53 | 2,060,977 | +0.27(+1.04%) |
Jun 04, 2015 | 26.30 | 26.48 | 26.21 | 26.25 | 1,998,225 | -0.21(-0.81%) |
Jun 03, 2015 | 26.30 | 26.61 | 26.22 | 26.47 | 2,493,621 | +0.33(+1.27%) |
Jun 02, 2015 | 25.72 | 26.25 | 25.61 | 26.14 | 2,119,053 | +0.43(+1.69%) |
Jun 01, 2015 | 25.78 | 25.86 | 25.60 | 25.70 | 2,074,112 | +0.01(+0.03%) |
May 29, 2015 | 25.87 | 25.91 | 25.59 | 25.70 | 2,697,806 | -0.21(-0.79%) |
May 28, 2015 | 25.85 | 25.92 | 25.72 | 25.90 | 1,569,958 | +0.01(+0.06%) |
May 27, 2015 | 25.44 | 25.95 | 25.40 | 25.89 | 2,776,018 | +0.49(+1.94%) |
May 26, 2015 | 25.64 | 25.65 | 25.36 | 25.39 | 1,392,480 | -0.29(-1.12%) |
May 22, 2015 | 25.73 | 25.68 | 25.68 | 25.68 | 1,166,818 | -0.01(-0.03%) |
May 21, 2015 | 25.63 | 26.01 | 25.59 | 25.69 | 2,985,339 | -0.01(-0.03%) |
May 20, 2015 | 25.72 | 25.84 | 25.48 | 25.70 | 1,701,246 | -0.02(-0.09%) |
May 19, 2015 | 25.89 | 25.93 | 25.59 | 25.72 | 1,445,233 | -0.01(-0.03%) |
May 18, 2015 | 25.36 | 25.78 | 25.36 | 25.72 | 3,240,708 | +0.36(+1.42%) |
May 15, 2015 | 25.64 | 25.76 | 25.26 | 25.36 | 1,843,588 | -0.26(-1.03%) |
May 14, 2015 | 25.65 | 25.70 | 25.48 | 25.63 | 1,402,334 | +0.10(+0.37%) |
May 13, 2015 | 25.34 | 25.60 | 25.31 | 25.53 | 1,846,030 | +0.13(+0.52%) |
May 12, 2015 | 25.51 | 25.64 | 25.34 | 25.40 | 2,330,838 | -0.21(-0.83%) |
May 11, 2015 | 25.49 | 25.74 | 25.47 | 25.61 | 1,299,184 | +0.15(+0.58%) |
May 08, 2015 | 25.56 | 25.68 | 25.28 | 25.47 | 2,231,314 | +0.01(+0.06%) |
May 07, 2015 | 25.41 | 25.60 | 25.29 | 25.45 | 2,852,332 | +0.02(+0.09%) |
May 06, 2015 | 25.63 | 25.72 | 25.28 | 25.43 | 2,231,413 | -0.07(-0.26%) |
May 05, 2015 | 25.51 | 25.75 | 25.40 | 25.50 | 1,578,138 | -0.07(-0.26%) |
May 04, 2015 | 25.31 | 25.59 | 25.30 | 25.56 | 1,933,611 | +0.32(+1.25%) |