Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.43 | 14.43 | 13.87 | 13.92 | 12,577,333 | -0.10(-0.69%) |
Jul 30, 2015 | 14.06 | 14.35 | 13.82 | 14.01 | 10,461,296 | -0.31(-2.15%) |
Jul 29, 2015 | 14.37 | 14.48 | 13.98 | 14.32 | 13,586,560 | +0.02(+0.17%) |
Jul 28, 2015 | 14.14 | 14.34 | 13.90 | 14.30 | 13,134,391 | +0.34(+2.44%) |
Jul 27, 2015 | 14.33 | 14.71 | 13.86 | 13.96 | 13,713,587 | -0.47(-3.26%) |
Jul 24, 2015 | 14.20 | 14.55 | 14.07 | 14.43 | 20,209,458 | +0.16(+1.14%) |
Jul 23, 2015 | 15.17 | 15.19 | 14.26 | 14.27 | 17,614,576 | -0.75(-4.97%) |
Jul 22, 2015 | 14.85 | 15.34 | 14.77 | 15.01 | 12,050,034 | -0.18(-1.17%) |
Jul 21, 2015 | 15.03 | 15.46 | 14.84 | 15.19 | 17,444,738 | +0.47(+3.19%) |
Jul 20, 2015 | 16.18 | 16.21 | 14.69 | 14.72 | 25,287,906 | -2.05(-12.23%) |
Jul 17, 2015 | 17.15 | 17.18 | 16.74 | 16.77 | 8,847,141 | -0.56(-3.23%) |
Jul 16, 2015 | 17.59 | 17.64 | 17.29 | 17.33 | 8,441,642 | -0.34(-1.93%) |
Jul 15, 2015 | 17.90 | 17.95 | 17.64 | 17.67 | 5,923,963 | -0.28(-1.58%) |
Jul 14, 2015 | 18.24 | 18.33 | 17.91 | 17.95 | 7,828,360 | -0.28(-1.56%) |
Jul 13, 2015 | 18.09 | 18.28 | 17.70 | 18.24 | 6,562,900 | -0.02(-0.09%) |
Jul 10, 2015 | 18.44 | 18.58 | 18.18 | 18.25 | 4,022,752 | -0.06(-0.31%) |
Jul 09, 2015 | 18.49 | 18.56 | 18.12 | 18.31 | 4,221,007 | +0.06(+0.31%) |
Jul 08, 2015 | 18.28 | 18.47 | 18.16 | 18.25 | 6,512,074 | +0.09(+0.49%) |
Jul 07, 2015 | 18.91 | 19.02 | 18.16 | 18.16 | 12,860,791 | -1.18(-6.08%) |
Jul 06, 2015 | 19.02 | 19.51 | 19.00 | 19.34 | 5,806,444 | +0.15(+0.80%) |
Jul 02, 2015 | 18.88 | 19.18 | 19.18 | 19.18 | 5,105,535 | +0.44(+2.33%) |
Jul 01, 2015 | 18.84 | 18.97 | 18.61 | 18.75 | 6,365,896 | -0.19(-0.98%) |
Jun 30, 2015 | 18.97 | 19.13 | 18.72 | 18.93 | 7,096,154 | -0.14(-0.72%) |
Jun 29, 2015 | 19.38 | 19.47 | 18.99 | 19.07 | 5,826,215 | -0.24(-1.26%) |
Jun 26, 2015 | 19.36 | 19.49 | 19.23 | 19.31 | 3,705,406 | -0.09(-0.46%) |
Jun 25, 2015 | 19.54 | 19.58 | 19.30 | 19.40 | 5,075,405 | -0.15(-0.75%) |
Jun 24, 2015 | 19.62 | 19.77 | 19.44 | 19.55 | 4,571,225 | -0.01(-0.04%) |
Jun 23, 2015 | 19.39 | 19.78 | 19.38 | 19.56 | 7,526,466 | +0.15(+0.75%) |
Jun 22, 2015 | 19.67 | 19.68 | 19.35 | 19.41 | 8,076,400 | -0.57(-2.84%) |
Jun 19, 2015 | 20.22 | 20.32 | 19.82 | 19.98 | 11,449,838 | -0.28(-1.40%) |
Jun 18, 2015 | 20.21 | 20.34 | 20.09 | 20.26 | 8,919,492 | +0.38(+1.92%) |
Jun 17, 2015 | 19.48 | 19.99 | 19.16 | 19.88 | 11,595,906 | +0.48(+2.46%) |
Jun 16, 2015 | 19.48 | 19.57 | 19.36 | 19.40 | 6,390,794 | -0.07(-0.37%) |
Jun 15, 2015 | 19.08 | 19.83 | 19.05 | 19.48 | 13,780,580 | +0.39(+2.04%) |
Jun 12, 2015 | 19.10 | 19.34 | 19.01 | 19.09 | 10,750,430 | -0.09(-0.46%) |
Jun 11, 2015 | 19.18 | 19.32 | 19.04 | 19.18 | 13,993,582 | -0.03(-0.17%) |
Jun 10, 2015 | 19.48 | 19.56 | 19.17 | 19.21 | 47,799,668 | -0.58(-2.91%) |
Jun 09, 2015 | 20.60 | 20.99 | 19.75 | 19.78 | 16,419,608 | -1.14(-5.44%) |
Jun 08, 2015 | 21.02 | 21.03 | 20.73 | 20.92 | 4,055,023 | -0.06(-0.27%) |
Jun 05, 2015 | 21.39 | 21.39 | 20.63 | 20.98 | 7,555,127 | -0.72(-3.32%) |
Jun 04, 2015 | 21.15 | 21.71 | 21.06 | 21.70 | 7,051,345 | +0.34(+1.59%) |
Jun 03, 2015 | 21.75 | 21.87 | 21.17 | 21.36 | 9,131,941 | -0.46(-2.12%) |
Jun 02, 2015 | 22.11 | 22.14 | 21.81 | 21.82 | 5,674,861 | -0.18(-0.81%) |
Jun 01, 2015 | 22.15 | 22.25 | 21.87 | 22.00 | 4,501,293 | -0.06(-0.26%) |
May 29, 2015 | 22.19 | 22.32 | 22.01 | 22.06 | 6,401,034 | -0.19(-0.84%) |
May 28, 2015 | 21.93 | 22.28 | 21.68 | 22.24 | 9,454,624 | +0.36(+1.63%) |
May 27, 2015 | 21.57 | 21.94 | 21.38 | 21.89 | 5,131,854 | +0.39(+1.81%) |
May 26, 2015 | 21.55 | 21.63 | 21.13 | 21.50 | 7,116,854 | -0.37(-1.70%) |
May 22, 2015 | 21.80 | 21.87 | 21.87 | 21.87 | 3,949,597 | +0.01(+0.04%) |
May 21, 2015 | 22.36 | 22.38 | 21.74 | 21.86 | 6,131,807 | -0.53(-2.39%) |
May 20, 2015 | 21.98 | 22.59 | 21.96 | 22.40 | 6,902,479 | +0.49(+2.26%) |
May 19, 2015 | 22.01 | 22.23 | 21.85 | 21.90 | 10,433,671 | -0.40(-1.82%) |
May 18, 2015 | 22.38 | 22.44 | 22.17 | 22.31 | 4,280,347 | -0.11(-0.51%) |
May 15, 2015 | 21.93 | 22.50 | 21.85 | 22.42 | 8,836,223 | +0.40(+1.80%) |
May 14, 2015 | 22.29 | 22.49 | 21.98 | 22.02 | 5,818,767 | -0.09(-0.40%) |
May 13, 2015 | 21.89 | 22.38 | 21.83 | 22.11 | 13,846,368 | +0.53(+2.48%) |
May 12, 2015 | 21.55 | 21.59 | 21.34 | 21.58 | 7,297,635 | +0.23(+1.10%) |
May 11, 2015 | 21.19 | 21.36 | 21.02 | 21.34 | 6,862,863 | +0.26(+1.23%) |
May 08, 2015 | 21.02 | 21.31 | 20.84 | 21.09 | 5,406,173 | +0.18(+0.85%) |
May 07, 2015 | 20.49 | 20.92 | 20.49 | 20.91 | 8,215,144 | +0.14(+0.66%) |
May 06, 2015 | 21.21 | 21.24 | 20.68 | 20.77 | 5,810,009 | -0.24(-1.16%) |
May 05, 2015 | 21.65 | 21.65 | 20.85 | 21.01 | 7,310,468 | -0.08(-0.38%) |
May 04, 2015 | 21.59 | 21.70 | 21.03 | 21.09 | 7,193,602 | -0.36(-1.66%) |