Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.74 | 24.80 | 23.91 | 24.03 | 2,232,813 | -0.68(-2.76%) |
Jul 30, 2015 | 24.53 | 24.97 | 24.52 | 24.71 | 1,228,695 | +0.24(+0.96%) |
Jul 29, 2015 | 24.36 | 24.54 | 24.24 | 24.48 | 1,478,374 | +0.05(+0.19%) |
Jul 28, 2015 | 24.46 | 24.54 | 24.13 | 24.43 | 1,377,482 | +0.12(+0.48%) |
Jul 27, 2015 | 24.71 | 25.11 | 24.18 | 24.31 | 2,046,709 | -0.03(-0.13%) |
Jul 24, 2015 | 24.33 | 24.79 | 23.47 | 24.35 | 4,166,388 | +1.36(+5.91%) |
Jul 23, 2015 | 23.20 | 23.45 | 22.78 | 22.99 | 1,496,178 | -0.18(-0.78%) |
Jul 22, 2015 | 22.79 | 23.36 | 22.76 | 23.17 | 1,283,421 | +0.27(+1.20%) |
Jul 21, 2015 | 22.82 | 23.10 | 22.69 | 22.89 | 1,871,106 | +0.05(+0.24%) |
Jul 20, 2015 | 22.96 | 22.97 | 22.71 | 22.84 | 1,220,065 | -0.13(-0.58%) |
Jul 17, 2015 | 22.75 | 23.00 | 22.63 | 22.97 | 1,597,371 | +0.12(+0.51%) |
Jul 16, 2015 | 23.06 | 23.13 | 22.72 | 22.85 | 1,754,832 | -0.05(-0.24%) |
Jul 15, 2015 | 22.84 | 23.10 | 22.75 | 22.91 | 1,150,375 | +0.14(+0.62%) |
Jul 14, 2015 | 22.77 | 22.87 | 22.56 | 22.77 | 1,703,495 | -0.16(-0.72%) |
Jul 13, 2015 | 22.96 | 23.15 | 22.60 | 22.93 | 1,257,384 | +0.20(+0.90%) |
Jul 10, 2015 | 22.92 | 23.17 | 22.61 | 22.73 | 1,930,510 | +0.01(+0.03%) |
Jul 09, 2015 | 22.35 | 22.76 | 21.99 | 22.72 | 2,558,700 | +0.60(+2.73%) |
Jul 08, 2015 | 22.18 | 22.33 | 21.94 | 22.12 | 1,336,164 | -0.26(-1.16%) |
Jul 07, 2015 | 22.75 | 22.75 | 21.95 | 22.38 | 2,304,901 | -0.42(-1.86%) |
Jul 06, 2015 | 23.08 | 23.22 | 22.52 | 22.80 | 2,197,154 | -0.49(-2.12%) |
Jul 02, 2015 | 23.61 | 23.29 | 23.29 | 23.29 | 2,407,479 | -0.30(-1.26%) |
Jul 01, 2015 | 22.84 | 23.84 | 22.42 | 23.59 | 4,536,091 | +0.94(+4.16%) |
Jun 30, 2015 | 23.44 | 23.65 | 21.49 | 22.65 | 11,491,222 | -0.58(-2.50%) |
Jun 29, 2015 | 24.32 | 24.70 | 22.43 | 23.23 | 6,978,260 | -2.62(-10.14%) |
Jun 26, 2015 | 26.43 | 26.65 | 25.81 | 25.85 | 1,341,254 | -0.44(-1.67%) |
Jun 25, 2015 | 26.61 | 26.65 | 26.24 | 26.29 | 803,982 | -0.27(-1.00%) |
Jun 24, 2015 | 26.62 | 26.72 | 26.42 | 26.56 | 664,348 | -0.15(-0.56%) |
Jun 23, 2015 | 26.83 | 26.98 | 26.54 | 26.71 | 1,311,092 | +0.02(+0.09%) |
Jun 22, 2015 | 26.72 | 26.98 | 26.61 | 26.68 | 566,740 | +0.09(+0.35%) |
Jun 19, 2015 | 26.83 | 26.83 | 26.52 | 26.59 | 1,118,176 | -0.15(-0.56%) |
Jun 18, 2015 | 26.79 | 26.94 | 26.47 | 26.74 | 1,253,341 | +0.05(+0.18%) |
Jun 17, 2015 | 27.22 | 27.40 | 26.46 | 26.69 | 1,647,925 | -0.57(-2.07%) |
Jun 16, 2015 | 26.94 | 27.39 | 26.94 | 27.26 | 1,573,824 | +0.30(+1.11%) |
Jun 15, 2015 | 26.80 | 27.41 | 26.65 | 26.96 | 1,739,925 | +0.05(+0.20%) |
Jun 12, 2015 | 26.87 | 26.99 | 26.76 | 26.90 | 955,398 | +0.01(+0.03%) |
Jun 11, 2015 | 26.96 | 27.11 | 26.78 | 26.90 | 1,269,471 | +0.04(+0.15%) |
Jun 10, 2015 | 26.83 | 27.07 | 26.76 | 26.86 | 1,383,938 | +0.17(+0.65%) |
Jun 09, 2015 | 26.32 | 26.83 | 26.13 | 26.68 | 1,610,940 | +0.41(+1.55%) |
Jun 08, 2015 | 25.90 | 26.36 | 25.73 | 26.28 | 1,860,860 | +0.41(+1.58%) |
Jun 05, 2015 | 25.74 | 26.12 | 25.55 | 25.87 | 4,358,669 | +0.12(+0.46%) |
Jun 04, 2015 | 25.86 | 25.97 | 25.62 | 25.75 | 806,187 | -0.13(-0.52%) |
Jun 03, 2015 | 25.74 | 25.94 | 25.37 | 25.88 | 1,148,350 | +0.28(+1.10%) |
Jun 02, 2015 | 25.42 | 25.72 | 25.38 | 25.60 | 640,969 | +0.07(+0.28%) |
Jun 01, 2015 | 25.55 | 25.75 | 25.25 | 25.53 | 1,034,231 | +0.03(+0.12%) |
May 29, 2015 | 25.81 | 25.91 | 25.46 | 25.50 | 696,586 | -0.40(-1.55%) |
May 28, 2015 | 25.68 | 26.00 | 25.68 | 25.90 | 717,845 | +0.15(+0.58%) |
May 27, 2015 | 25.70 | 25.81 | 25.47 | 25.75 | 1,419,871 | +0.11(+0.43%) |
May 26, 2015 | 25.79 | 26.12 | 25.64 | 25.64 | 1,364,435 | -0.33(-1.27%) |
May 22, 2015 | 26.34 | 25.97 | 25.97 | 25.97 | 1,151,054 | -0.36(-1.37%) |
May 21, 2015 | 26.47 | 26.60 | 26.24 | 26.33 | 565,197 | -0.22(-0.83%) |
May 20, 2015 | 26.92 | 26.92 | 26.39 | 26.55 | 695,487 | -0.35(-1.31%) |
May 19, 2015 | 26.45 | 27.01 | 26.45 | 26.90 | 1,180,726 | +0.43(+1.63%) |
May 18, 2015 | 25.84 | 26.57 | 25.69 | 26.47 | 964,854 | +0.67(+2.59%) |
May 15, 2015 | 25.90 | 25.92 | 25.66 | 25.81 | 679,969 | -0.03(-0.12%) |
May 14, 2015 | 25.90 | 26.02 | 25.74 | 25.84 | 634,769 | +0.07(+0.27%) |
May 13, 2015 | 25.79 | 26.02 | 25.59 | 25.77 | 618,636 | +0.06(+0.24%) |
May 12, 2015 | 26.10 | 26.11 | 25.70 | 25.70 | 924,143 | -0.42(-1.59%) |
May 11, 2015 | 25.97 | 26.25 | 25.94 | 26.12 | 572,483 | +0.09(+0.33%) |
May 08, 2015 | 25.94 | 26.06 | 25.76 | 26.03 | 679,329 | +0.36(+1.41%) |
May 07, 2015 | 25.34 | 25.71 | 25.20 | 25.67 | 825,507 | +0.28(+1.11%) |
May 06, 2015 | 25.50 | 26.08 | 25.04 | 25.39 | 1,137,953 | +0.09(+0.34%) |
May 05, 2015 | 25.59 | 25.79 | 25.19 | 25.30 | 1,123,916 | -0.46(-1.80%) |
May 04, 2015 | 25.51 | 25.78 | 25.49 | 25.77 | 719,094 | +0.26(+1.02%) |