Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.44 | 22.62 | 22.30 | 22.49 | 2,923 | +0.08(+0.34%) |
Jul 30, 2015 | 22.43 | 22.63 | 22.31 | 22.41 | 1,987 | -0.22(-0.97%) |
Jul 29, 2015 | 22.43 | 22.82 | 22.43 | 22.63 | 24,980 | +0.02(+0.09%) |
Jul 28, 2015 | 22.44 | 22.61 | 22.25 | 22.61 | 30,426 | -0.00(-0.00%) |
Jul 27, 2015 | 23.01 | 23.33 | 22.28 | 22.61 | 43,962 | -1.39(-5.77%) |
Jul 24, 2015 | 24.37 | 24.37 | 23.81 | 24.00 | 7,749 | -0.43(-1.77%) |
Jul 23, 2015 | 24.36 | 24.55 | 24.19 | 24.43 | 3,200 | +0.26(+1.06%) |
Jul 22, 2015 | 24.26 | 24.26 | 24.06 | 24.17 | 5,177 | -0.09(-0.37%) |
Jul 21, 2015 | 24.07 | 24.54 | 24.07 | 24.26 | 3,903 | -0.12(-0.49%) |
Jul 20, 2015 | 25.00 | 25.00 | 24.12 | 24.38 | 7,945 | -0.15(-0.61%) |
Jul 17, 2015 | 23.80 | 24.60 | 23.80 | 24.53 | 5,402 | +0.77(+3.24%) |
Jul 16, 2015 | 23.00 | 24.00 | 23.00 | 23.76 | 8,729 | +0.47(+2.02%) |
Jul 15, 2015 | 24.03 | 24.03 | 23.17 | 23.29 | 10,847 | -0.70(-2.92%) |
Jul 14, 2015 | 24.09 | 24.30 | 23.99 | 23.99 | 5,831 | -0.06(-0.25%) |
Jul 13, 2015 | 24.66 | 24.66 | 23.89 | 24.05 | 10,424 | +0.25(+1.05%) |
Jul 10, 2015 | 24.00 | 24.00 | 22.46 | 23.80 | 16,451 | +0.97(+4.25%) |
Jul 09, 2015 | 22.95 | 23.75 | 22.46 | 22.83 | 19,111 | +1.76(+8.35%) |
Jul 08, 2015 | 20.00 | 21.29 | 20.00 | 21.07 | 30,391 | -0.62(-2.85%) |
Jul 07, 2015 | 22.01 | 22.01 | 20.50 | 21.69 | 87,995 | -1.71(-7.32%) |
Jul 06, 2015 | 24.00 | 24.09 | 23.28 | 23.40 | 52,140 | -2.40(-9.30%) |
Jul 02, 2015 | 25.93 | 25.80 | 25.80 | 25.80 | 27,700 | -0.12(-0.46%) |
Jul 01, 2015 | 26.45 | 26.45 | 25.92 | 25.92 | 2,306 | -0.24(-0.92%) |
Jun 30, 2015 | 26.13 | 26.48 | 26.13 | 26.16 | 6,379 | +0.53(+2.07%) |
Jun 29, 2015 | 25.62 | 26.08 | 25.60 | 25.63 | 22,011 | -1.19(-4.44%) |
Jun 26, 2015 | 27.10 | 27.77 | 26.75 | 26.82 | 19,984 | -0.82(-2.97%) |
Jun 25, 2015 | 28.30 | 28.30 | 27.60 | 27.64 | 5,373 | -0.28(-1.00%) |
Jun 24, 2015 | 28.47 | 28.59 | 27.91 | 27.92 | 6,047 | -0.22(-0.79%) |
Jun 23, 2015 | 27.93 | 28.33 | 27.91 | 28.14 | 16,614 | +0.44(+1.60%) |
Jun 22, 2015 | 27.75 | 27.80 | 27.57 | 27.70 | 8,162 | -0.15(-0.54%) |
Jun 19, 2015 | 28.10 | 28.10 | 27.61 | 27.85 | 5,317 | -0.30(-1.07%) |
Jun 18, 2015 | 27.86 | 28.24 | 27.86 | 28.15 | 16,012 | +0.14(+0.48%) |
Jun 17, 2015 | 27.82 | 28.27 | 27.82 | 28.01 | 6,750 | +0.81(+3.00%) |
Jun 16, 2015 | 27.10 | 27.48 | 27.07 | 27.20 | 6,857 | -0.30(-1.09%) |
Jun 15, 2015 | 27.83 | 27.83 | 27.44 | 27.50 | 5,009 | -0.85(-3.01%) |
Jun 12, 2015 | 28.00 | 28.41 | 27.97 | 28.35 | 11,955 | +0.56(+2.03%) |
Jun 11, 2015 | 27.84 | 27.97 | 27.79 | 27.79 | 3,902 | +0.23(+0.83%) |
Jun 10, 2015 | 27.19 | 27.67 | 27.19 | 27.56 | 4,445 | +0.19(+0.70%) |
Jun 09, 2015 | 27.77 | 27.77 | 27.30 | 27.37 | 23,738 | -0.76(-2.70%) |
Jun 08, 2015 | 28.60 | 28.60 | 28.09 | 28.13 | 14,650 | -0.39(-1.37%) |
Jun 05, 2015 | 28.23 | 28.58 | 28.00 | 28.52 | 5,502 | +0.09(+0.33%) |
Jun 04, 2015 | 28.56 | 28.56 | 28.18 | 28.43 | 3,795 | -0.34(-1.18%) |
Jun 03, 2015 | 28.60 | 28.77 | 28.33 | 28.77 | 8,396 | +0.15(+0.51%) |
Jun 02, 2015 | 28.96 | 29.00 | 28.55 | 28.62 | 23,202 | -0.36(-1.24%) |
Jun 01, 2015 | 29.16 | 29.16 | 28.13 | 28.98 | 15,659 | +0.68(+2.40%) |
May 29, 2015 | 28.11 | 28.50 | 28.11 | 28.30 | 7,186 | +0.28(+1.00%) |
May 28, 2015 | 28.21 | 28.35 | 28.00 | 28.02 | 11,410 | -0.71(-2.47%) |
May 27, 2015 | 28.66 | 28.78 | 28.51 | 28.73 | 18,174 | +0.03(+0.10%) |
May 26, 2015 | 29.22 | 29.26 | 28.65 | 28.70 | 17,215 | -0.30(-1.03%) |
May 22, 2015 | 28.92 | 29.00 | 29.00 | 29.00 | 20,100 | +0.28(+0.97%) |
May 21, 2015 | 28.43 | 28.80 | 28.43 | 28.72 | 12,050 | -0.13(-0.45%) |
May 20, 2015 | 28.95 | 28.95 | 28.51 | 28.85 | 18,006 | +0.19(+0.66%) |
May 19, 2015 | 28.40 | 28.67 | 28.40 | 28.66 | 16,926 | +0.16(+0.56%) |
May 18, 2015 | 28.89 | 28.89 | 28.39 | 28.50 | 21,523 | +0.04(+0.14%) |
May 15, 2015 | 28.50 | 28.50 | 28.31 | 28.46 | 13,641 | +0.04(+0.13%) |
May 14, 2015 | 27.99 | 28.47 | 27.99 | 28.42 | 10,044 | +0.53(+1.92%) |
May 13, 2015 | 27.64 | 27.91 | 27.63 | 27.89 | 6,634 | +0.44(+1.60%) |
May 12, 2015 | 28.06 | 28.06 | 27.17 | 27.45 | 9,191 | -0.54(-1.93%) |
May 11, 2015 | 28.07 | 28.15 | 27.92 | 27.99 | 12,158 | +0.52(+1.89%) |
May 08, 2015 | 27.25 | 27.71 | 27.25 | 27.47 | 8,195 | +0.63(+2.35%) |
May 07, 2015 | 26.75 | 26.84 | 26.48 | 26.84 | 6,783 | -0.01(-0.04%) |
May 06, 2015 | 27.39 | 27.66 | 26.85 | 26.85 | 21,055 | -0.77(-2.79%) |
May 05, 2015 | 28.50 | 28.50 | 27.61 | 27.62 | 17,444 | -1.08(-3.76%) |
May 04, 2015 | 28.15 | 28.70 | 28.15 | 28.70 | 7,810 | +0.52(+1.86%) |