Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.56 | 27.56 | 26.83 | 27.36 | 11,859 | +0.04(+0.13%) |
Jul 30, 2015 | 28.77 | 28.77 | 27.01 | 27.32 | 23,527 | -0.24(-0.87%) |
Jul 29, 2015 | 28.85 | 28.85 | 27.57 | 27.56 | 11,199 | -0.76(-2.69%) |
Jul 28, 2015 | 27.92 | 28.66 | 27.89 | 28.32 | 20,988 | +0.52(+1.88%) |
Jul 27, 2015 | 26.52 | 27.80 | 26.52 | 27.80 | 9,466 | +0.49(+1.78%) |
Jul 24, 2015 | 26.47 | 29.23 | 25.32 | 27.31 | 53,608 | +1.74(+6.79%) |
Jul 23, 2015 | 26.33 | 27.09 | 25.44 | 25.58 | 10,729 | -1.08(-4.03%) |
Jul 22, 2015 | 25.41 | 26.74 | 25.41 | 26.65 | 14,576 | +0.74(+2.84%) |
Jul 21, 2015 | 25.92 | 25.92 | 25.14 | 25.92 | 17,184 | -0.19(-0.74%) |
Jul 20, 2015 | 23.93 | 26.13 | 23.72 | 26.11 | 26,055 | +2.42(+10.20%) |
Jul 17, 2015 | 22.83 | 23.69 | 22.65 | 23.69 | 13,774 | +0.86(+3.78%) |
Jul 16, 2015 | 22.47 | 22.97 | 22.45 | 22.83 | 15,739 | +0.40(+1.80%) |
Jul 15, 2015 | 22.50 | 22.52 | 22.17 | 22.42 | 9,813 | +0.26(+1.16%) |
Jul 14, 2015 | 22.28 | 22.30 | 22.13 | 22.17 | 19,588 | -0.12(-0.54%) |
Jul 13, 2015 | 22.15 | 22.40 | 22.12 | 22.29 | 10,179 | +0.02(+0.08%) |
Jul 10, 2015 | 22.39 | 22.39 | 22.10 | 22.27 | 6,300 | +0.09(+0.41%) |
Jul 09, 2015 | 22.18 | 22.48 | 22.17 | 22.18 | 18,639 | +0.00(+0.00%) |
Jul 08, 2015 | 22.10 | 22.37 | 22.10 | 22.18 | 3,923 | -0.10(-0.45%) |
Jul 07, 2015 | 22.27 | 22.51 | 22.24 | 22.28 | 7,518 | +0.04(+0.17%) |
Jul 06, 2015 | 22.24 | 22.46 | 22.10 | 22.24 | 15,510 | -0.27(-1.18%) |
Jul 02, 2015 | 22.19 | 22.51 | 22.51 | 22.51 | 18,279 | +0.40(+1.83%) |
Jul 01, 2015 | 22.52 | 22.52 | 22.10 | 22.10 | 15,682 | -0.41(-1.84%) |
Jun 30, 2015 | 22.51 | 22.52 | 22.10 | 22.52 | 7,486 | +0.23(+1.03%) |
Jun 29, 2015 | 22.48 | 22.50 | 22.08 | 22.29 | 9,421 | -0.09(-0.41%) |
Jun 26, 2015 | 22.21 | 22.52 | 22.07 | 22.38 | 8,459 | +0.12(+0.54%) |
Jun 25, 2015 | 22.37 | 22.46 | 22.07 | 22.26 | 8,565 | -0.11(-0.49%) |
Jun 24, 2015 | 22.55 | 22.55 | 22.32 | 22.37 | 6,380 | -0.19(-0.85%) |
Jun 23, 2015 | 22.92 | 23.42 | 22.55 | 22.56 | 14,725 | -0.54(-2.34%) |
Jun 22, 2015 | 23.29 | 23.56 | 22.86 | 23.10 | 37,526 | +0.09(+0.40%) |
Jun 19, 2015 | 22.69 | 23.01 | 22.64 | 23.01 | 33,571 | +0.30(+1.33%) |
Jun 18, 2015 | 23.46 | 23.46 | 22.64 | 22.71 | 9,837 | +0.44(+1.98%) |
Jun 17, 2015 | 22.80 | 23.05 | 22.20 | 22.27 | 12,306 | -0.64(-2.80%) |
Jun 16, 2015 | 22.92 | 23.34 | 22.69 | 22.91 | 5,630 | -0.20(-0.87%) |
Jun 15, 2015 | 22.83 | 23.42 | 22.83 | 23.11 | 8,897 | -0.18(-0.79%) |
Jun 12, 2015 | 23.30 | 23.56 | 22.37 | 23.30 | 10,830 | +0.09(+0.40%) |
Jun 11, 2015 | 22.20 | 23.23 | 22.20 | 23.20 | 21,983 | +1.22(+5.55%) |
Jun 10, 2015 | 22.00 | 22.25 | 21.97 | 21.98 | 7,157 | +0.09(+0.42%) |
Jun 09, 2015 | 22.11 | 22.26 | 21.89 | 21.89 | 12,404 | -0.39(-1.77%) |
Jun 08, 2015 | 21.92 | 22.40 | 21.91 | 22.29 | 23,913 | +0.28(+1.29%) |
Jun 05, 2015 | 21.89 | 22.46 | 21.89 | 22.00 | 8,293 | +0.20(+0.93%) |
Jun 04, 2015 | 21.81 | 22.09 | 21.75 | 21.80 | 6,473 | -0.28(-1.29%) |
Jun 03, 2015 | 22.41 | 22.82 | 22.00 | 22.08 | 15,753 | -0.05(-0.25%) |
Jun 02, 2015 | 22.43 | 22.43 | 22.06 | 22.14 | 12,524 | +0.12(+0.54%) |
Jun 01, 2015 | 21.86 | 22.25 | 20.25 | 22.02 | 57,723 | +0.18(+0.84%) |
May 29, 2015 | 22.00 | 22.12 | 21.14 | 21.84 | 9,759 | -0.29(-1.33%) |
May 28, 2015 | 22.74 | 22.74 | 21.77 | 22.13 | 17,462 | -0.28(-1.27%) |
May 27, 2015 | 22.83 | 22.83 | 22.30 | 22.41 | 27,946 | -0.36(-1.57%) |
May 26, 2015 | 22.46 | 22.77 | 22.46 | 22.77 | 12,842 | +0.41(+1.84%) |
May 22, 2015 | 22.15 | 22.36 | 22.36 | 22.36 | 9,926 | +0.05(+0.21%) |
May 21, 2015 | 22.64 | 22.64 | 21.57 | 22.31 | 18,786 | -0.35(-1.54%) |
May 20, 2015 | 22.64 | 22.91 | 22.64 | 22.66 | 35,797 | +0.10(+0.45%) |
May 19, 2015 | 22.37 | 22.64 | 22.37 | 22.56 | 8,364 | +0.10(+0.45%) |
May 18, 2015 | 22.26 | 22.46 | 22.00 | 22.46 | 12,207 | +0.50(+2.30%) |
May 15, 2015 | 21.09 | 22.23 | 21.09 | 21.96 | 4,655 | -0.27(-1.24%) |
May 14, 2015 | 21.86 | 22.37 | 21.82 | 22.23 | 10,075 | +0.58(+2.67%) |
May 13, 2015 | 21.31 | 21.76 | 21.27 | 21.65 | 35,479 | +0.15(+0.68%) |
May 12, 2015 | 21.53 | 21.54 | 21.47 | 21.51 | 16,442 | +0.02(+0.09%) |
May 11, 2015 | 21.47 | 21.62 | 21.44 | 21.49 | 3,960 | +0.18(+0.86%) |
May 08, 2015 | 21.54 | 21.64 | 21.16 | 21.31 | 12,160 | -0.24(-1.11%) |
May 07, 2015 | 21.54 | 21.71 | 20.57 | 21.54 | 43,988 | +0.00(+0.00%) |
May 06, 2015 | 21.91 | 22.27 | 21.41 | 21.54 | 27,809 | -0.39(-1.80%) |
May 05, 2015 | 21.68 | 22.36 | 21.66 | 21.94 | 30,974 | +0.07(+0.34%) |
May 04, 2015 | 20.80 | 21.86 | 20.44 | 21.86 | 15,299 | +1.02(+4.88%) |