Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.38 | 24.38 | 23.65 | 23.67 | 839,704 | -0.54(-2.23%) |
Jul 30, 2015 | 22.72 | 24.62 | 22.71 | 24.21 | 2,050,890 | +1.80(+8.03%) |
Jul 29, 2015 | 22.29 | 22.53 | 22.15 | 22.41 | 956,327 | +0.16(+0.72%) |
Jul 28, 2015 | 22.68 | 22.83 | 22.19 | 22.25 | 1,076,983 | -0.33(-1.46%) |
Jul 27, 2015 | 22.65 | 22.88 | 22.51 | 22.58 | 690,734 | -0.28(-1.22%) |
Jul 24, 2015 | 23.32 | 23.59 | 22.82 | 22.86 | 735,681 | -0.57(-2.45%) |
Jul 23, 2015 | 24.00 | 24.03 | 23.40 | 23.43 | 502,205 | -0.55(-2.31%) |
Jul 22, 2015 | 23.80 | 24.04 | 23.65 | 23.99 | 440,705 | +0.04(+0.17%) |
Jul 21, 2015 | 24.40 | 24.47 | 23.95 | 23.95 | 668,058 | -0.36(-1.48%) |
Jul 20, 2015 | 24.26 | 24.39 | 24.23 | 24.31 | 612,826 | +0.19(+0.79%) |
Jul 17, 2015 | 24.06 | 24.15 | 23.86 | 24.12 | 2,273,080 | +0.09(+0.37%) |
Jul 16, 2015 | 24.00 | 24.05 | 23.96 | 24.03 | 860,128 | +0.04(+0.17%) |
Jul 15, 2015 | 24.04 | 24.07 | 23.91 | 23.99 | 674,601 | -0.05(-0.21%) |
Jul 14, 2015 | 24.00 | 24.15 | 23.86 | 24.04 | 816,441 | +0.04(+0.17%) |
Jul 13, 2015 | 24.18 | 24.27 | 23.95 | 24.00 | 487,309 | +0.04(+0.17%) |
Jul 10, 2015 | 23.87 | 24.00 | 23.70 | 23.96 | 419,124 | +0.34(+1.44%) |
Jul 09, 2015 | 23.89 | 24.03 | 23.53 | 23.62 | 672,925 | -0.08(-0.34%) |
Jul 08, 2015 | 23.79 | 23.93 | 23.21 | 23.70 | 1,313,925 | -0.24(-1.00%) |
Jul 07, 2015 | 23.87 | 23.99 | 23.44 | 23.94 | 446,402 | +0.06(+0.25%) |
Jul 06, 2015 | 23.64 | 24.08 | 23.57 | 23.88 | 919,547 | -0.45(-1.85%) |
Jul 02, 2015 | 24.41 | 24.33 | 24.33 | 24.33 | 556,300 | -0.07(-0.29%) |
Jul 01, 2015 | 24.83 | 25.02 | 24.21 | 24.40 | 753,586 | -0.17(-0.69%) |
Jun 30, 2015 | 24.78 | 24.95 | 24.36 | 24.57 | 1,004,288 | +0.00(+0.00%) |
Jun 29, 2015 | 24.91 | 25.21 | 24.57 | 24.57 | 597,987 | -0.55(-2.19%) |
Jun 26, 2015 | 25.42 | 25.51 | 25.05 | 25.12 | 842,932 | -0.22(-0.87%) |
Jun 25, 2015 | 25.39 | 25.60 | 25.16 | 25.34 | 374,151 | +0.03(+0.12%) |
Jun 24, 2015 | 25.51 | 25.70 | 25.04 | 25.31 | 455,731 | -0.21(-0.82%) |
Jun 23, 2015 | 25.66 | 25.80 | 25.35 | 25.52 | 582,436 | -0.07(-0.27%) |
Jun 22, 2015 | 25.63 | 25.79 | 25.49 | 25.59 | 391,251 | +0.17(+0.67%) |
Jun 19, 2015 | 25.49 | 25.52 | 25.21 | 25.42 | 884,941 | -0.06(-0.24%) |
Jun 18, 2015 | 25.30 | 25.61 | 25.18 | 25.48 | 851,089 | +0.29(+1.15%) |
Jun 17, 2015 | 25.38 | 25.51 | 25.13 | 25.19 | 434,913 | -0.05(-0.20%) |
Jun 16, 2015 | 24.68 | 25.31 | 24.62 | 25.24 | 536,275 | +0.44(+1.77%) |
Jun 15, 2015 | 25.15 | 25.22 | 24.60 | 24.80 | 609,360 | -0.55(-2.17%) |
Jun 12, 2015 | 24.77 | 25.64 | 24.77 | 25.35 | 764,266 | +0.32(+1.28%) |
Jun 11, 2015 | 24.94 | 25.13 | 24.84 | 25.03 | 536,758 | +0.12(+0.48%) |
Jun 10, 2015 | 24.52 | 25.06 | 24.47 | 24.91 | 698,524 | +0.50(+2.05%) |
Jun 09, 2015 | 24.39 | 24.53 | 24.08 | 24.41 | 493,519 | -0.01(-0.04%) |
Jun 08, 2015 | 24.33 | 24.61 | 24.29 | 24.42 | 504,448 | +0.02(+0.08%) |
Jun 05, 2015 | 24.29 | 24.43 | 23.99 | 24.40 | 443,055 | +0.08(+0.33%) |
Jun 04, 2015 | 24.17 | 24.66 | 24.07 | 24.32 | 766,982 | -0.47(-1.90%) |
Jun 03, 2015 | 23.95 | 24.83 | 23.82 | 24.79 | 713,201 | +0.96(+4.03%) |
Jun 02, 2015 | 23.86 | 24.06 | 23.62 | 23.83 | 358,252 | -0.07(-0.29%) |
Jun 01, 2015 | 23.97 | 24.22 | 23.72 | 23.90 | 378,357 | +0.09(+0.38%) |
May 29, 2015 | 23.88 | 23.99 | 23.58 | 23.81 | 392,825 | -0.16(-0.67%) |
May 28, 2015 | 23.90 | 24.01 | 23.65 | 23.97 | 469,318 | +0.00(+0.00%) |
May 27, 2015 | 23.49 | 23.98 | 23.29 | 23.97 | 455,568 | +0.57(+2.44%) |
May 26, 2015 | 23.68 | 23.90 | 23.27 | 23.40 | 491,148 | -0.39(-1.64%) |
May 22, 2015 | 24.00 | 23.79 | 23.79 | 23.79 | 484,900 | -0.20(-0.83%) |
May 21, 2015 | 24.14 | 24.19 | 23.80 | 23.99 | 401,842 | -0.14(-0.58%) |
May 20, 2015 | 24.24 | 24.25 | 23.99 | 24.13 | 339,776 | -0.05(-0.21%) |
May 19, 2015 | 24.21 | 24.21 | 23.85 | 24.18 | 417,501 | +0.03(+0.12%) |
May 18, 2015 | 23.73 | 24.17 | 23.55 | 24.15 | 390,287 | +0.31(+1.30%) |
May 15, 2015 | 23.87 | 23.97 | 23.55 | 23.84 | 516,600 | -0.08(-0.33%) |
May 14, 2015 | 23.65 | 23.92 | 23.46 | 23.92 | 405,891 | +0.38(+1.61%) |
May 13, 2015 | 23.52 | 23.79 | 23.50 | 23.54 | 428,608 | +0.03(+0.13%) |
May 12, 2015 | 23.42 | 23.60 | 23.21 | 23.51 | 316,806 | +0.02(+0.09%) |
May 11, 2015 | 23.49 | 23.75 | 23.43 | 23.49 | 384,291 | +0.00(+0.00%) |
May 08, 2015 | 23.56 | 23.81 | 23.46 | 23.49 | 343,249 | +0.20(+0.86%) |
May 07, 2015 | 23.10 | 23.51 | 22.96 | 23.29 | 389,620 | +0.08(+0.34%) |
May 06, 2015 | 23.12 | 23.28 | 22.78 | 23.21 | 648,833 | +0.24(+1.04%) |
May 05, 2015 | 22.90 | 23.17 | 22.83 | 22.97 | 732,686 | -0.05(-0.22%) |
May 04, 2015 | 22.87 | 23.39 | 22.85 | 23.02 | 1,447,613 | +0.00(+0.00%) |