Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.80 | 25.80 | 25.39 | 25.52 | 72,592 | -0.17(-0.66%) |
Jul 30, 2015 | 25.62 | 25.78 | 25.35 | 25.69 | 37,383 | +0.10(+0.38%) |
Jul 29, 2015 | 25.22 | 25.74 | 25.22 | 25.59 | 73,113 | +0.48(+1.90%) |
Jul 28, 2015 | 24.89 | 25.20 | 24.69 | 25.11 | 50,133 | +0.25(+1.01%) |
Jul 27, 2015 | 24.66 | 24.89 | 24.50 | 24.86 | 46,403 | +0.10(+0.39%) |
Jul 24, 2015 | 24.68 | 24.79 | 24.37 | 24.76 | 78,678 | +0.07(+0.29%) |
Jul 23, 2015 | 24.69 | 24.79 | 24.29 | 24.69 | 52,088 | +0.11(+0.43%) |
Jul 22, 2015 | 24.09 | 24.69 | 24.00 | 24.59 | 75,954 | +0.50(+2.08%) |
Jul 21, 2015 | 24.69 | 24.69 | 23.99 | 24.08 | 35,102 | +0.05(+0.20%) |
Jul 20, 2015 | 24.07 | 24.12 | 23.82 | 24.04 | 31,468 | -0.06(-0.27%) |
Jul 17, 2015 | 24.46 | 24.47 | 23.91 | 24.10 | 32,800 | -0.32(-1.33%) |
Jul 16, 2015 | 24.31 | 24.60 | 24.25 | 24.42 | 15,795 | +0.32(+1.31%) |
Jul 15, 2015 | 24.32 | 24.32 | 24.02 | 24.11 | 21,378 | -0.21(-0.87%) |
Jul 14, 2015 | 24.08 | 24.35 | 23.81 | 24.32 | 14,104 | +0.23(+0.97%) |
Jul 13, 2015 | 24.05 | 24.23 | 23.93 | 24.08 | 21,345 | +0.11(+0.47%) |
Jul 10, 2015 | 23.77 | 24.07 | 23.65 | 23.97 | 16,536 | +0.36(+1.54%) |
Jul 09, 2015 | 23.46 | 23.70 | 23.41 | 23.61 | 42,904 | +0.32(+1.36%) |
Jul 08, 2015 | 23.23 | 23.56 | 23.09 | 23.29 | 25,808 | -0.08(-0.35%) |
Jul 07, 2015 | 23.69 | 23.70 | 23.36 | 23.37 | 54,018 | -0.43(-1.80%) |
Jul 06, 2015 | 24.04 | 24.12 | 23.42 | 23.80 | 36,905 | -0.39(-1.61%) |
Jul 02, 2015 | 24.53 | 24.19 | 24.19 | 24.19 | 53,858 | -0.25(-1.03%) |
Jul 01, 2015 | 24.37 | 24.82 | 24.28 | 24.44 | 35,551 | +0.21(+0.87%) |
Jun 30, 2015 | 24.61 | 24.61 | 24.15 | 24.23 | 52,499 | -0.08(-0.33%) |
Jun 29, 2015 | 24.63 | 24.77 | 24.29 | 24.31 | 39,187 | -0.40(-1.63%) |
Jun 26, 2015 | 24.34 | 24.74 | 24.34 | 24.71 | 146,811 | +0.44(+1.79%) |
Jun 25, 2015 | 23.84 | 24.34 | 23.68 | 24.28 | 67,278 | +0.54(+2.28%) |
Jun 24, 2015 | 23.71 | 23.83 | 23.50 | 23.74 | 41,483 | +0.01(+0.03%) |
Jun 23, 2015 | 23.29 | 23.84 | 23.29 | 23.73 | 45,177 | +0.35(+1.48%) |
Jun 22, 2015 | 23.46 | 23.46 | 23.13 | 23.38 | 39,488 | +0.00(+0.00%) |
Jun 19, 2015 | 23.51 | 23.59 | 23.38 | 23.38 | 88,637 | -0.20(-0.85%) |
Jun 18, 2015 | 23.18 | 23.78 | 23.18 | 23.59 | 63,568 | +0.31(+1.32%) |
Jun 17, 2015 | 23.41 | 23.62 | 23.18 | 23.28 | 38,119 | -0.10(-0.41%) |
Jun 16, 2015 | 23.07 | 23.42 | 23.01 | 23.38 | 44,791 | +0.23(+0.98%) |
Jun 15, 2015 | 22.92 | 23.28 | 22.64 | 23.15 | 41,613 | +0.18(+0.77%) |
Jun 12, 2015 | 23.19 | 23.38 | 22.96 | 22.97 | 51,290 | -0.21(-0.90%) |
Jun 11, 2015 | 23.31 | 23.38 | 23.09 | 23.18 | 41,242 | -0.20(-0.86%) |
Jun 10, 2015 | 23.15 | 23.54 | 23.15 | 23.38 | 59,995 | +0.50(+2.18%) |
Jun 09, 2015 | 22.99 | 23.09 | 22.84 | 22.88 | 17,962 | +0.02(+0.07%) |
Jun 08, 2015 | 22.86 | 23.22 | 22.86 | 22.87 | 26,496 | -0.06(-0.28%) |
Jun 05, 2015 | 22.50 | 23.38 | 22.40 | 22.93 | 46,694 | +0.51(+2.27%) |
Jun 04, 2015 | 22.36 | 22.53 | 22.24 | 22.42 | 15,181 | -0.19(-0.82%) |
Jun 03, 2015 | 22.20 | 22.60 | 22.17 | 22.61 | 30,089 | +0.39(+1.74%) |
Jun 02, 2015 | 22.16 | 22.47 | 22.16 | 22.22 | 25,531 | +0.06(+0.25%) |
Jun 01, 2015 | 22.30 | 22.30 | 21.96 | 22.17 | 28,836 | -0.07(-0.33%) |
May 29, 2015 | 22.26 | 22.46 | 22.16 | 22.24 | 58,726 | -0.15(-0.68%) |
May 28, 2015 | 22.28 | 22.55 | 22.28 | 22.39 | 12,137 | -0.10(-0.47%) |
May 27, 2015 | 22.34 | 22.52 | 22.26 | 22.50 | 25,423 | +0.15(+0.69%) |
May 26, 2015 | 22.59 | 22.59 | 22.22 | 22.34 | 21,891 | -0.26(-1.14%) |
May 22, 2015 | 22.96 | 22.60 | 22.60 | 22.60 | 18,230 | -0.31(-1.37%) |
May 21, 2015 | 22.98 | 23.05 | 22.65 | 22.92 | 23,505 | -0.14(-0.59%) |
May 20, 2015 | 22.84 | 23.06 | 22.57 | 23.05 | 12,710 | +0.37(+1.64%) |
May 19, 2015 | 22.67 | 22.91 | 22.59 | 22.68 | 28,178 | -0.20(-0.88%) |
May 18, 2015 | 22.42 | 23.05 | 22.40 | 22.88 | 18,409 | +0.42(+1.87%) |
May 15, 2015 | 22.83 | 22.83 | 22.05 | 22.46 | 36,966 | -0.34(-1.49%) |
May 14, 2015 | 22.29 | 22.96 | 22.29 | 22.80 | 19,309 | +0.28(+1.25%) |
May 13, 2015 | 22.38 | 22.63 | 22.21 | 22.52 | 19,936 | +0.06(+0.25%) |
May 12, 2015 | 22.57 | 22.58 | 22.11 | 22.46 | 18,253 | -0.05(-0.21%) |
May 11, 2015 | 22.35 | 22.72 | 22.35 | 22.51 | 17,635 | +0.05(+0.22%) |
May 08, 2015 | 22.84 | 22.84 | 22.28 | 22.46 | 17,542 | -0.02(-0.07%) |
May 07, 2015 | 22.49 | 22.79 | 22.34 | 22.48 | 24,591 | +0.08(+0.36%) |
May 06, 2015 | 22.51 | 22.58 | 22.34 | 22.40 | 37,952 | +0.02(+0.07%) |
May 05, 2015 | 22.82 | 22.84 | 22.25 | 22.38 | 30,229 | -0.62(-2.70%) |
May 04, 2015 | 22.42 | 23.10 | 22.09 | 23.00 | 36,611 | +0.55(+2.44%) |