Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.05 | 22.41 | 21.68 | 21.72 | 3,240,992 | -0.36(-1.61%) |
Jul 30, 2015 | 22.75 | 23.08 | 21.72 | 22.07 | 2,106,126 | -0.73(-3.21%) |
Jul 29, 2015 | 21.87 | 22.96 | 21.68 | 22.80 | 2,237,612 | +0.78(+3.55%) |
Jul 28, 2015 | 21.59 | 22.42 | 21.18 | 22.02 | 2,465,268 | +0.76(+3.58%) |
Jul 27, 2015 | 20.79 | 21.57 | 20.39 | 21.26 | 2,603,169 | +0.08(+0.37%) |
Jul 24, 2015 | 21.98 | 22.05 | 20.91 | 21.18 | 2,527,863 | -0.91(-4.12%) |
Jul 23, 2015 | 21.83 | 22.25 | 21.43 | 22.09 | 2,143,172 | +0.36(+1.64%) |
Jul 22, 2015 | 22.33 | 22.55 | 21.63 | 21.74 | 2,941,384 | -0.86(-3.81%) |
Jul 21, 2015 | 22.61 | 23.22 | 22.45 | 22.60 | 1,613,105 | +0.05(+0.22%) |
Jul 20, 2015 | 22.86 | 22.99 | 22.10 | 22.55 | 2,417,374 | -0.36(-1.56%) |
Jul 17, 2015 | 23.96 | 23.97 | 22.88 | 22.90 | 2,507,946 | -1.23(-5.08%) |
Jul 16, 2015 | 23.89 | 24.40 | 23.82 | 24.13 | 2,089,846 | +0.40(+1.67%) |
Jul 15, 2015 | 24.61 | 25.03 | 23.71 | 23.73 | 1,850,840 | -1.25(-4.99%) |
Jul 14, 2015 | 24.50 | 26.02 | 24.48 | 24.98 | 2,522,767 | +0.29(+1.16%) |
Jul 13, 2015 | 24.12 | 24.91 | 24.06 | 24.69 | 1,587,613 | +0.63(+2.63%) |
Jul 10, 2015 | 24.63 | 24.97 | 23.91 | 24.06 | 2,086,414 | -0.80(-3.22%) |
Jul 09, 2015 | 24.96 | 25.46 | 24.80 | 24.86 | 2,691,975 | +0.43(+1.74%) |
Jul 08, 2015 | 24.65 | 24.80 | 24.06 | 24.44 | 2,974,423 | -0.49(-1.98%) |
Jul 07, 2015 | 24.43 | 25.10 | 23.49 | 24.93 | 2,616,084 | +0.36(+1.45%) |
Jul 06, 2015 | 24.58 | 24.93 | 24.25 | 24.57 | 2,713,335 | -0.60(-2.40%) |
Jul 02, 2015 | 25.19 | 25.18 | 25.18 | 25.18 | 1,561,698 | +0.11(+0.43%) |
Jul 01, 2015 | 25.45 | 25.66 | 24.66 | 25.07 | 2,347,885 | -0.46(-1.82%) |
Jun 30, 2015 | 25.67 | 26.06 | 25.14 | 25.53 | 2,506,460 | -0.01(-0.04%) |
Jun 29, 2015 | 26.04 | 26.55 | 25.50 | 25.54 | 1,779,311 | -1.06(-3.98%) |
Jun 26, 2015 | 25.89 | 26.65 | 25.38 | 26.60 | 1,901,657 | +0.62(+2.40%) |
Jun 25, 2015 | 26.66 | 26.76 | 25.69 | 25.98 | 1,681,866 | -0.71(-2.67%) |
Jun 24, 2015 | 26.90 | 27.41 | 26.41 | 26.69 | 1,459,732 | -0.42(-1.53%) |
Jun 23, 2015 | 27.17 | 27.67 | 27.00 | 27.11 | 1,070,695 | -0.04(-0.15%) |
Jun 22, 2015 | 26.96 | 27.47 | 26.84 | 27.15 | 1,603,067 | +0.41(+1.52%) |
Jun 19, 2015 | 27.02 | 27.27 | 26.43 | 26.74 | 2,685,709 | -0.41(-1.49%) |
Jun 18, 2015 | 28.00 | 28.13 | 26.47 | 27.15 | 2,112,983 | -0.65(-2.35%) |
Jun 17, 2015 | 28.36 | 28.66 | 27.56 | 27.80 | 1,524,681 | -0.25(-0.88%) |
Jun 16, 2015 | 27.91 | 28.21 | 27.62 | 28.05 | 1,115,479 | +0.10(+0.35%) |
Jun 15, 2015 | 27.80 | 28.21 | 27.39 | 27.95 | 1,184,896 | -0.22(-0.77%) |
Jun 12, 2015 | 28.90 | 28.90 | 27.93 | 28.17 | 1,697,371 | -0.53(-1.86%) |
Jun 11, 2015 | 29.73 | 29.73 | 28.45 | 28.70 | 1,918,213 | -1.26(-4.19%) |
Jun 10, 2015 | 29.80 | 30.21 | 29.66 | 29.96 | 821,194 | +0.71(+2.44%) |
Jun 09, 2015 | 29.96 | 30.25 | 29.21 | 29.24 | 993,016 | -0.31(-1.04%) |
Jun 08, 2015 | 29.83 | 30.19 | 29.50 | 29.55 | 734,280 | -0.37(-1.22%) |
Jun 05, 2015 | 29.22 | 30.59 | 29.14 | 29.92 | 1,016,838 | +0.51(+1.75%) |
Jun 04, 2015 | 29.56 | 30.00 | 29.03 | 29.40 | 1,202,778 | -0.55(-1.85%) |
Jun 03, 2015 | 30.84 | 31.49 | 29.91 | 29.96 | 1,656,183 | -1.06(-3.41%) |
Jun 02, 2015 | 30.08 | 31.39 | 30.07 | 31.01 | 1,755,507 | +1.25(+4.19%) |
Jun 01, 2015 | 29.96 | 30.10 | 29.60 | 29.77 | 1,169,234 | -0.25(-0.82%) |
May 29, 2015 | 30.39 | 30.79 | 29.97 | 30.02 | 1,158,524 | -0.30(-0.98%) |
May 28, 2015 | 30.56 | 30.88 | 29.81 | 30.31 | 1,100,052 | -0.41(-1.32%) |
May 27, 2015 | 30.65 | 31.22 | 30.33 | 30.72 | 1,075,537 | -0.10(-0.32%) |
May 26, 2015 | 31.57 | 32.20 | 30.75 | 30.82 | 1,601,995 | -1.37(-4.24%) |
May 22, 2015 | 31.56 | 32.18 | 32.18 | 32.18 | 1,121,289 | +0.03(+0.09%) |
May 21, 2015 | 31.69 | 32.57 | 31.53 | 32.15 | 1,645,013 | +0.73(+2.33%) |
May 20, 2015 | 31.74 | 31.84 | 31.16 | 31.42 | 1,476,134 | -0.05(-0.16%) |
May 19, 2015 | 32.35 | 32.66 | 31.29 | 31.47 | 1,792,442 | -1.65(-4.99%) |
May 18, 2015 | 32.79 | 33.27 | 32.01 | 33.12 | 1,620,356 | +0.36(+1.09%) |
May 15, 2015 | 32.97 | 33.23 | 32.28 | 32.77 | 1,396,104 | -0.35(-1.05%) |
May 14, 2015 | 34.02 | 34.53 | 32.99 | 33.11 | 1,104,998 | -1.00(-2.93%) |
May 13, 2015 | 33.61 | 34.33 | 33.36 | 34.11 | 1,254,481 | +0.67(+2.00%) |
May 12, 2015 | 32.73 | 33.61 | 32.27 | 33.44 | 1,638,122 | +0.76(+2.32%) |
May 11, 2015 | 33.18 | 33.23 | 32.30 | 32.68 | 1,330,858 | -0.63(-1.89%) |
May 08, 2015 | 32.52 | 33.36 | 31.79 | 33.32 | 1,756,546 | +0.58(+1.78%) |
May 07, 2015 | 34.01 | 34.07 | 32.35 | 32.73 | 2,075,963 | -1.58(-4.60%) |
May 06, 2015 | 35.37 | 35.37 | 33.43 | 34.31 | 2,980,540 | +0.22(+0.64%) |
May 05, 2015 | 33.24 | 35.43 | 32.88 | 34.09 | 5,933,525 | +1.47(+4.50%) |
May 04, 2015 | 32.94 | 33.39 | 31.30 | 32.63 | 3,606,933 | -0.36(-1.11%) |