Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.73 | 27.48 | 26.50 | 26.86 | 1,266,531 | +0.09(+0.32%) |
Jul 30, 2015 | 27.26 | 27.60 | 26.51 | 26.77 | 1,768,915 | -0.44(-1.62%) |
Jul 29, 2015 | 25.75 | 27.39 | 25.43 | 27.21 | 2,020,903 | +1.47(+5.71%) |
Jul 28, 2015 | 24.87 | 26.09 | 24.57 | 25.74 | 1,657,424 | +0.95(+3.83%) |
Jul 27, 2015 | 24.70 | 25.39 | 23.65 | 24.79 | 1,807,982 | -0.46(-1.82%) |
Jul 24, 2015 | 25.68 | 25.75 | 25.02 | 25.25 | 1,631,492 | -0.42(-1.64%) |
Jul 23, 2015 | 25.79 | 26.50 | 25.48 | 25.67 | 1,667,223 | -0.17(-0.66%) |
Jul 22, 2015 | 25.99 | 25.99 | 25.18 | 25.84 | 1,483,451 | -0.30(-1.15%) |
Jul 21, 2015 | 26.47 | 26.53 | 25.79 | 26.14 | 1,627,747 | -0.22(-0.83%) |
Jul 20, 2015 | 26.81 | 27.21 | 26.25 | 26.36 | 1,523,158 | -0.19(-0.72%) |
Jul 17, 2015 | 26.92 | 27.06 | 26.49 | 26.55 | 1,287,718 | -0.31(-1.15%) |
Jul 16, 2015 | 26.49 | 26.90 | 26.35 | 26.86 | 1,345,130 | +0.63(+2.40%) |
Jul 15, 2015 | 26.57 | 27.09 | 26.01 | 26.23 | 1,540,143 | -0.41(-1.54%) |
Jul 14, 2015 | 26.37 | 27.38 | 26.37 | 26.64 | 1,751,910 | +0.20(+0.76%) |
Jul 13, 2015 | 26.45 | 26.80 | 26.06 | 26.44 | 2,115,319 | +0.61(+2.36%) |
Jul 10, 2015 | 26.56 | 26.86 | 25.50 | 25.83 | 2,040,532 | +0.19(+0.74%) |
Jul 09, 2015 | 25.75 | 26.53 | 25.51 | 25.64 | 3,128,517 | +1.07(+4.35%) |
Jul 08, 2015 | 24.95 | 25.90 | 24.27 | 24.57 | 2,891,994 | -1.69(-6.44%) |
Jul 07, 2015 | 25.73 | 26.56 | 24.23 | 26.26 | 3,902,172 | +0.42(+1.63%) |
Jul 06, 2015 | 26.25 | 26.69 | 25.50 | 25.84 | 2,804,306 | -1.56(-5.69%) |
Jul 02, 2015 | 27.28 | 27.40 | 27.40 | 27.40 | 2,230,200 | +0.15(+0.55%) |
Jul 01, 2015 | 29.13 | 29.30 | 27.20 | 27.25 | 2,991,051 | -1.35(-4.72%) |
Jun 30, 2015 | 28.61 | 29.47 | 28.17 | 28.60 | 1,974,719 | +0.35(+1.24%) |
Jun 29, 2015 | 28.24 | 30.12 | 27.60 | 28.25 | 3,466,174 | -1.50(-5.04%) |
Jun 26, 2015 | 32.00 | 32.07 | 29.60 | 29.75 | 4,184,083 | -2.39(-7.44%) |
Jun 25, 2015 | 32.57 | 32.57 | 32.11 | 32.14 | 1,018,431 | -0.22(-0.68%) |
Jun 24, 2015 | 32.69 | 32.73 | 32.01 | 32.36 | 1,527,848 | -0.50(-1.52%) |
Jun 23, 2015 | 31.98 | 32.94 | 31.86 | 32.86 | 1,110,308 | +0.83(+2.59%) |
Jun 22, 2015 | 32.50 | 32.59 | 31.77 | 32.03 | 1,503,991 | -0.28(-0.87%) |
Jun 19, 2015 | 33.14 | 33.43 | 32.06 | 32.31 | 2,370,716 | -0.89(-2.68%) |
Jun 18, 2015 | 33.22 | 33.31 | 32.85 | 33.20 | 1,434,295 | -0.04(-0.12%) |
Jun 17, 2015 | 32.75 | 33.49 | 32.75 | 33.24 | 1,355,625 | +0.52(+1.59%) |
Jun 16, 2015 | 32.90 | 33.32 | 32.63 | 32.72 | 1,176,542 | -0.46(-1.39%) |
Jun 15, 2015 | 32.20 | 33.40 | 31.87 | 33.18 | 1,483,695 | +0.41(+1.24%) |
Jun 12, 2015 | 33.26 | 33.65 | 32.75 | 32.77 | 1,388,390 | -0.63(-1.90%) |
Jun 11, 2015 | 32.63 | 33.60 | 32.37 | 33.41 | 2,098,853 | +0.87(+2.67%) |
Jun 10, 2015 | 31.42 | 32.80 | 31.41 | 32.54 | 2,315,724 | +1.31(+4.19%) |
Jun 09, 2015 | 31.96 | 32.07 | 30.73 | 31.23 | 2,769,570 | -0.97(-3.01%) |
Jun 08, 2015 | 33.60 | 33.60 | 31.93 | 32.20 | 2,637,485 | -0.96(-2.90%) |
Jun 05, 2015 | 31.46 | 33.36 | 31.27 | 33.16 | 2,945,602 | +1.64(+5.20%) |
Jun 04, 2015 | 32.01 | 32.33 | 31.12 | 31.52 | 2,381,113 | -0.54(-1.68%) |
Jun 03, 2015 | 32.30 | 32.45 | 31.76 | 32.06 | 1,833,931 | -0.11(-0.34%) |
Jun 02, 2015 | 32.05 | 32.57 | 30.60 | 32.17 | 3,317,143 | -0.18(-0.56%) |
Jun 01, 2015 | 33.00 | 33.11 | 31.95 | 32.35 | 2,390,736 | -0.31(-0.95%) |
May 29, 2015 | 33.51 | 33.90 | 32.55 | 32.66 | 2,368,665 | -1.03(-3.06%) |
May 28, 2015 | 33.87 | 34.48 | 33.30 | 33.69 | 2,393,367 | +0.43(+1.29%) |
May 27, 2015 | 33.37 | 33.59 | 32.61 | 33.26 | 2,173,883 | -0.05(-0.15%) |
May 26, 2015 | 33.35 | 33.75 | 32.69 | 33.31 | 2,616,350 | -0.40(-1.19%) |
May 22, 2015 | 33.88 | 33.71 | 33.71 | 33.71 | 2,750,600 | -0.32(-0.94%) |
May 21, 2015 | 34.05 | 35.17 | 33.51 | 34.03 | 4,712,302 | +0.72(+2.16%) |
May 20, 2015 | 34.99 | 35.22 | 33.13 | 33.31 | 6,386,928 | -1.65(-4.72%) |
May 19, 2015 | 37.45 | 37.78 | 34.65 | 34.96 | 6,378,662 | -2.09(-5.65%) |
May 18, 2015 | 39.12 | 40.01 | 36.84 | 37.05 | 6,697,363 | -1.80(-4.62%) |
May 15, 2015 | 38.68 | 39.33 | 38.07 | 38.85 | 1,509,524 | +0.12(+0.31%) |
May 14, 2015 | 39.16 | 39.48 | 38.49 | 38.73 | 1,953,032 | -0.26(-0.67%) |
May 13, 2015 | 39.02 | 39.59 | 38.85 | 38.99 | 1,737,906 | +0.20(+0.52%) |
May 12, 2015 | 38.62 | 39.00 | 37.93 | 38.79 | 2,133,513 | -0.30(-0.77%) |
May 11, 2015 | 37.25 | 40.08 | 37.23 | 39.09 | 5,988,469 | +1.99(+5.36%) |
May 08, 2015 | 34.71 | 37.49 | 34.57 | 37.10 | 4,317,650 | +2.82(+8.23%) |
May 07, 2015 | 35.23 | 35.68 | 32.88 | 34.28 | 4,529,501 | -0.36(-1.04%) |
May 06, 2015 | 35.95 | 36.28 | 34.36 | 34.64 | 3,058,797 | -1.28(-3.56%) |
May 05, 2015 | 36.23 | 36.98 | 35.65 | 35.92 | 2,106,914 | -0.52(-1.43%) |
May 04, 2015 | 36.58 | 37.06 | 36.18 | 36.44 | 1,308,102 | +0.18(+0.50%) |