Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.99 | 25.02 | 24.99 | 25.01 | 497,573 | +0.03(+0.13%) |
Jul 30, 2015 | 24.98 | 24.98 | 24.95 | 24.97 | 522,480 | +0.00(+0.00%) |
Jul 29, 2015 | 24.99 | 25.00 | 24.97 | 24.97 | 599,420 | -0.02(-0.07%) |
Jul 28, 2015 | 24.98 | 24.99 | 24.96 | 24.99 | 601,426 | +0.01(+0.03%) |
Jul 27, 2015 | 24.96 | 24.98 | 24.96 | 24.98 | 773,078 | +0.03(+0.13%) |
Jul 24, 2015 | 24.97 | 24.97 | 24.95 | 24.95 | 325,894 | -0.02(-0.07%) |
Jul 23, 2015 | 24.94 | 24.97 | 24.93 | 24.97 | 408,484 | +0.01(+0.03%) |
Jul 22, 2015 | 24.94 | 24.97 | 24.94 | 24.96 | 660,821 | +0.00(+0.00%) |
Jul 21, 2015 | 24.96 | 24.97 | 24.94 | 24.96 | 256,359 | +0.01(+0.03%) |
Jul 20, 2015 | 24.95 | 24.96 | 24.94 | 24.95 | 314,784 | -0.01(-0.03%) |
Jul 17, 2015 | 24.96 | 24.97 | 24.95 | 24.96 | 394,740 | -0.01(-0.03%) |
Jul 16, 2015 | 24.98 | 24.98 | 24.96 | 24.97 | 503,112 | -0.01(-0.03%) |
Jul 15, 2015 | 24.99 | 24.99 | 24.97 | 24.97 | 1,055,483 | +0.00(+0.00%) |
Jul 14, 2015 | 24.99 | 25.01 | 24.97 | 24.97 | 606,952 | -0.02(-0.07%) |
Jul 13, 2015 | 24.97 | 25.01 | 24.97 | 24.99 | 480,382 | +0.00(+0.00%) |
Jul 10, 2015 | 25.03 | 25.03 | 24.99 | 24.99 | 413,999 | -0.05(-0.20%) |
Jul 09, 2015 | 25.03 | 25.05 | 25.03 | 25.04 | 865,043 | -0.01(-0.03%) |
Jul 08, 2015 | 25.03 | 25.06 | 25.02 | 25.05 | 1,392,025 | +0.02(+0.10%) |
Jul 07, 2015 | 25.03 | 25.06 | 25.01 | 25.02 | 865,989 | +0.01(+0.03%) |
Jul 06, 2015 | 25.03 | 25.03 | 24.98 | 25.01 | 2,140,314 | +0.04(+0.16%) |
Jul 02, 2015 | 24.97 | 24.97 | 24.97 | 24.97 | 535,242 | +0.01(+0.03%) |
Jul 01, 2015 | 24.95 | 24.97 | 24.94 | 24.97 | 1,355,112 | -0.01(-0.04%) |
Jun 30, 2015 | 24.95 | 24.98 | 24.94 | 24.98 | 989,127 | +0.02(+0.07%) |
Jun 29, 2015 | 24.93 | 24.97 | 24.93 | 24.96 | 339,887 | +0.02(+0.10%) |
Jun 26, 2015 | 24.95 | 24.95 | 24.92 | 24.93 | 472,517 | -0.02(-0.07%) |
Jun 25, 2015 | 24.95 | 24.96 | 24.93 | 24.95 | 550,575 | -0.01(-0.03%) |
Jun 24, 2015 | 24.97 | 24.98 | 24.95 | 24.96 | 1,151,597 | -0.01(-0.03%) |
Jun 23, 2015 | 24.93 | 24.97 | 24.93 | 24.97 | 1,464,303 | +0.00(+0.00%) |
Jun 22, 2015 | 24.96 | 24.98 | 24.95 | 24.97 | 793,077 | +0.01(+0.03%) |
Jun 19, 2015 | 24.98 | 24.99 | 24.96 | 24.96 | 903,196 | +0.00(+0.00%) |
Jun 18, 2015 | 24.96 | 24.98 | 24.94 | 24.96 | 907,673 | +0.00(+0.00%) |
Jun 17, 2015 | 24.92 | 24.96 | 24.92 | 24.96 | 1,244,423 | +0.03(+0.13%) |
Jun 16, 2015 | 24.92 | 24.94 | 24.92 | 24.93 | 667,762 | -0.01(-0.03%) |
Jun 15, 2015 | 24.93 | 24.98 | 24.92 | 24.93 | 2,772,901 | -0.01(-0.03%) |
Jun 12, 2015 | 24.94 | 24.95 | 24.92 | 24.94 | 9,426,360 | -0.02(-0.07%) |
Jun 11, 2015 | 24.96 | 24.98 | 24.94 | 24.96 | 293,753 | -0.01(-0.03%) |
Jun 10, 2015 | 24.95 | 24.97 | 24.94 | 24.97 | 461,804 | +0.00(+0.00%) |
Jun 09, 2015 | 24.95 | 24.97 | 24.95 | 24.97 | 236,631 | -0.02(-0.07%) |
Jun 08, 2015 | 24.96 | 24.99 | 24.96 | 24.98 | 324,351 | +0.01(+0.03%) |
Jun 05, 2015 | 24.98 | 24.98 | 24.94 | 24.98 | 333,062 | +0.00(+0.00%) |
Jun 04, 2015 | 24.98 | 25.00 | 24.96 | 24.98 | 329,804 | +0.01(+0.03%) |
Jun 03, 2015 | 24.98 | 25.01 | 24.97 | 24.97 | 830,724 | -0.04(-0.16%) |
Jun 02, 2015 | 24.97 | 25.02 | 24.97 | 25.01 | 564,416 | -0.02(-0.10%) |
Jun 01, 2015 | 25.00 | 25.03 | 24.99 | 25.03 | 1,074,770 | +0.01(+0.03%) |
May 29, 2015 | 25.04 | 25.04 | 25.02 | 25.02 | 529,531 | -0.00(-0.02%) |
May 28, 2015 | 25.02 | 25.04 | 25.01 | 25.03 | 382,523 | -0.00(-0.02%) |
May 27, 2015 | 25.04 | 25.04 | 25.01 | 25.03 | 821,662 | +0.00(+0.00%) |
May 26, 2015 | 25.02 | 25.04 | 25.02 | 25.03 | 495,339 | -0.01(-0.05%) |
May 22, 2015 | 25.06 | 25.05 | 25.05 | 25.05 | 261,578 | -0.03(-0.11%) |
May 21, 2015 | 25.07 | 25.07 | 25.05 | 25.07 | 567,340 | +0.02(+0.07%) |
May 20, 2015 | 25.06 | 25.07 | 25.03 | 25.06 | 583,112 | +0.00(+0.00%) |
May 19, 2015 | 25.07 | 25.07 | 25.03 | 25.06 | 707,098 | -0.02(-0.07%) |
May 18, 2015 | 25.11 | 25.11 | 25.07 | 25.07 | 395,662 | -0.04(-0.16%) |
May 15, 2015 | 25.07 | 25.12 | 25.07 | 25.11 | 856,031 | +0.03(+0.11%) |
May 14, 2015 | 25.07 | 25.09 | 25.07 | 25.09 | 656,823 | +0.02(+0.08%) |
May 13, 2015 | 25.04 | 25.08 | 25.04 | 25.07 | 848,353 | +0.02(+0.07%) |
May 12, 2015 | 25.05 | 25.07 | 25.02 | 25.05 | 1,219,238 | +0.00(+0.00%) |
May 11, 2015 | 25.09 | 25.09 | 25.05 | 25.05 | 507,685 | -0.02(-0.10%) |
May 08, 2015 | 25.07 | 25.11 | 25.07 | 25.07 | 1,504,570 | +0.02(+0.07%) |
May 07, 2015 | 25.03 | 25.07 | 25.03 | 25.06 | 880,785 | +0.02(+0.07%) |
May 06, 2015 | 25.04 | 25.08 | 25.02 | 25.04 | 1,261,377 | +0.02(+0.07%) |
May 05, 2015 | 25.04 | 25.06 | 25.02 | 25.02 | 587,018 | -0.02(-0.07%) |
May 04, 2015 | 25.03 | 25.06 | 25.03 | 25.04 | 319,395 | -0.02(-0.10%) |