Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.05 | 28.29 | 25.05 | 27.44 | 164,283 | +3.23(+13.32%) |
Jul 30, 2015 | 24.00 | 24.52 | 23.94 | 24.22 | 91,862 | -0.09(-0.35%) |
Jul 29, 2015 | 24.22 | 24.64 | 24.22 | 24.30 | 45,319 | +0.00(+0.00%) |
Jul 28, 2015 | 24.43 | 24.46 | 24.02 | 24.30 | 40,032 | -0.02(-0.08%) |
Jul 27, 2015 | 24.19 | 24.44 | 24.01 | 24.32 | 50,849 | +0.16(+0.67%) |
Jul 24, 2015 | 24.65 | 24.65 | 24.10 | 24.16 | 60,062 | -0.57(-2.32%) |
Jul 23, 2015 | 25.36 | 25.45 | 24.67 | 24.73 | 44,080 | -0.54(-2.12%) |
Jul 22, 2015 | 25.24 | 25.53 | 25.18 | 25.27 | 42,931 | -0.07(-0.26%) |
Jul 21, 2015 | 25.48 | 25.71 | 25.23 | 25.34 | 34,671 | -0.13(-0.53%) |
Jul 20, 2015 | 25.68 | 25.82 | 25.37 | 25.47 | 60,186 | -0.27(-1.04%) |
Jul 17, 2015 | 25.83 | 25.83 | 25.56 | 25.74 | 40,669 | -0.09(-0.33%) |
Jul 16, 2015 | 25.76 | 26.12 | 25.70 | 25.83 | 33,059 | +0.11(+0.45%) |
Jul 15, 2015 | 26.13 | 26.13 | 25.65 | 25.71 | 34,453 | -0.45(-1.72%) |
Jul 14, 2015 | 26.13 | 26.23 | 26.02 | 26.16 | 37,107 | +0.08(+0.29%) |
Jul 13, 2015 | 25.87 | 26.16 | 25.75 | 26.08 | 48,226 | +0.21(+0.81%) |
Jul 10, 2015 | 25.54 | 25.91 | 25.54 | 25.87 | 39,233 | +0.60(+2.39%) |
Jul 09, 2015 | 25.46 | 25.62 | 25.03 | 25.27 | 87,607 | +0.08(+0.30%) |
Jul 08, 2015 | 25.37 | 25.47 | 25.10 | 25.19 | 119,852 | -0.35(-1.39%) |
Jul 07, 2015 | 25.98 | 25.98 | 25.37 | 25.55 | 81,810 | -0.37(-1.44%) |
Jul 06, 2015 | 25.81 | 26.05 | 25.58 | 25.92 | 47,916 | +0.01(+0.04%) |
Jul 02, 2015 | 25.73 | 25.91 | 25.91 | 25.91 | 115,959 | +0.26(+1.01%) |
Jul 01, 2015 | 26.07 | 26.33 | 25.61 | 25.65 | 73,278 | -0.30(-1.14%) |
Jun 30, 2015 | 26.01 | 26.07 | 25.55 | 25.95 | 95,197 | +0.02(+0.07%) |
Jun 29, 2015 | 26.81 | 26.83 | 25.85 | 25.93 | 52,372 | -1.01(-3.73%) |
Jun 26, 2015 | 26.68 | 27.03 | 26.45 | 26.94 | 172,315 | +0.34(+1.30%) |
Jun 25, 2015 | 26.39 | 26.60 | 26.32 | 26.59 | 68,088 | +0.20(+0.76%) |
Jun 24, 2015 | 26.67 | 26.81 | 26.32 | 26.39 | 59,351 | -0.41(-1.54%) |
Jun 23, 2015 | 26.93 | 27.03 | 26.67 | 26.80 | 48,914 | -0.04(-0.14%) |
Jun 22, 2015 | 26.68 | 26.97 | 26.64 | 26.84 | 38,945 | +0.24(+0.90%) |
Jun 19, 2015 | 26.30 | 26.70 | 26.20 | 26.60 | 92,963 | +0.38(+1.46%) |
Jun 18, 2015 | 25.86 | 26.32 | 25.76 | 26.22 | 84,354 | +0.45(+1.75%) |
Jun 17, 2015 | 26.03 | 26.03 | 25.65 | 25.77 | 41,075 | -0.14(-0.55%) |
Jun 16, 2015 | 25.69 | 26.08 | 25.46 | 25.91 | 54,791 | +0.18(+0.71%) |
Jun 15, 2015 | 25.71 | 25.83 | 25.40 | 25.73 | 58,154 | -0.14(-0.55%) |
Jun 12, 2015 | 25.77 | 25.95 | 25.71 | 25.87 | 34,206 | -0.05(-0.18%) |
Jun 11, 2015 | 25.98 | 25.98 | 25.72 | 25.92 | 21,673 | -0.05(-0.18%) |
Jun 10, 2015 | 25.73 | 26.37 | 25.73 | 25.97 | 69,043 | +0.29(+1.12%) |
Jun 09, 2015 | 25.68 | 25.80 | 25.43 | 25.68 | 38,586 | -0.04(-0.15%) |
Jun 08, 2015 | 25.57 | 25.83 | 25.55 | 25.72 | 57,570 | +0.02(+0.07%) |
Jun 05, 2015 | 25.55 | 25.76 | 25.36 | 25.70 | 42,363 | +0.01(+0.04%) |
Jun 04, 2015 | 25.82 | 25.99 | 25.47 | 25.69 | 34,291 | -0.36(-1.40%) |
Jun 03, 2015 | 25.70 | 26.08 | 25.69 | 26.06 | 41,704 | +0.47(+1.83%) |
Jun 02, 2015 | 25.66 | 25.94 | 25.47 | 25.59 | 110,885 | -0.28(-1.07%) |
Jun 01, 2015 | 25.73 | 26.15 | 25.55 | 25.86 | 97,740 | +0.27(+1.04%) |
May 29, 2015 | 25.58 | 25.86 | 25.51 | 25.60 | 79,480 | -0.01(-0.04%) |
May 28, 2015 | 25.81 | 25.93 | 25.43 | 25.61 | 135,521 | -0.32(-1.25%) |
May 27, 2015 | 25.65 | 26.02 | 25.45 | 25.93 | 42,981 | +0.19(+0.74%) |
May 26, 2015 | 25.72 | 25.83 | 25.44 | 25.74 | 114,528 | -0.06(-0.22%) |
May 22, 2015 | 26.13 | 25.80 | 25.80 | 25.80 | 81,370 | -0.44(-1.67%) |
May 21, 2015 | 26.17 | 26.39 | 26.00 | 26.24 | 70,467 | +0.00(+0.00%) |
May 20, 2015 | 26.21 | 26.45 | 26.08 | 26.24 | 79,972 | +0.02(+0.07%) |
May 19, 2015 | 26.11 | 26.33 | 25.92 | 26.22 | 76,270 | +0.04(+0.15%) |
May 18, 2015 | 25.93 | 26.39 | 25.64 | 26.18 | 142,922 | +0.36(+1.40%) |
May 15, 2015 | 26.15 | 26.24 | 25.61 | 25.82 | 100,775 | -0.39(-1.49%) |
May 14, 2015 | 25.91 | 26.31 | 25.91 | 26.21 | 56,927 | +0.30(+1.14%) |
May 13, 2015 | 26.62 | 26.66 | 25.88 | 25.91 | 76,832 | -0.71(-2.65%) |
May 12, 2015 | 26.58 | 26.88 | 26.29 | 26.62 | 60,779 | -0.10(-0.39%) |
May 11, 2015 | 26.75 | 27.20 | 26.72 | 26.72 | 93,270 | -0.08(-0.28%) |
May 08, 2015 | 26.80 | 26.94 | 26.66 | 26.80 | 74,642 | +0.06(+0.21%) |
May 07, 2015 | 25.65 | 26.84 | 25.58 | 26.74 | 138,510 | +1.24(+4.86%) |
May 06, 2015 | 25.40 | 25.52 | 25.17 | 25.50 | 70,305 | +0.17(+0.68%) |
May 05, 2015 | 25.27 | 25.62 | 25.00 | 25.33 | 134,852 | +0.05(+0.19%) |
May 04, 2015 | 25.53 | 25.96 | 25.25 | 25.28 | 112,683 | -0.10(-0.41%) |