Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.80 | 28.13 | 26.42 | 27.36 | 63,512 | +0.63(+2.36%) |
Jul 30, 2015 | 26.93 | 27.49 | 26.52 | 26.73 | 37,083 | -0.20(-0.74%) |
Jul 29, 2015 | 26.64 | 27.23 | 26.24 | 26.93 | 48,081 | +0.29(+1.09%) |
Jul 28, 2015 | 27.00 | 27.00 | 26.11 | 26.64 | 50,176 | -0.44(-1.62%) |
Jul 27, 2015 | 28.01 | 28.14 | 26.05 | 27.08 | 46,591 | -0.92(-3.29%) |
Jul 24, 2015 | 27.71 | 28.55 | 27.45 | 28.00 | 70,498 | +0.24(+0.86%) |
Jul 23, 2015 | 23.99 | 28.07 | 23.74 | 27.76 | 371,472 | +5.90(+26.99%) |
Jul 22, 2015 | 22.20 | 22.26 | 21.65 | 21.86 | 31,740 | -0.31(-1.40%) |
Jul 21, 2015 | 23.36 | 23.81 | 21.49 | 22.17 | 44,293 | -1.15(-4.93%) |
Jul 20, 2015 | 24.15 | 24.40 | 23.15 | 23.32 | 46,532 | -0.80(-3.32%) |
Jul 17, 2015 | 23.79 | 24.29 | 23.78 | 24.12 | 42,157 | +0.32(+1.34%) |
Jul 16, 2015 | 23.99 | 24.00 | 23.72 | 23.80 | 28,920 | +0.35(+1.49%) |
Jul 15, 2015 | 24.04 | 24.15 | 23.45 | 23.45 | 20,076 | -0.19(-0.80%) |
Jul 14, 2015 | 23.80 | 24.38 | 23.46 | 23.64 | 16,756 | -0.26(-1.09%) |
Jul 13, 2015 | 24.16 | 24.98 | 23.76 | 23.90 | 28,144 | +0.02(+0.08%) |
Jul 10, 2015 | 23.71 | 23.98 | 23.42 | 23.88 | 99,685 | +0.29(+1.23%) |
Jul 09, 2015 | 23.72 | 23.79 | 23.37 | 23.59 | 26,811 | +0.09(+0.38%) |
Jul 08, 2015 | 23.55 | 23.73 | 23.26 | 23.50 | 30,322 | -0.10(-0.42%) |
Jul 07, 2015 | 23.50 | 23.95 | 23.10 | 23.60 | 50,483 | +0.11(+0.47%) |
Jul 06, 2015 | 23.41 | 23.70 | 22.60 | 23.49 | 23,669 | +0.00(+0.00%) |
Jul 02, 2015 | 23.90 | 23.49 | 23.49 | 23.49 | 49,700 | -0.34(-1.43%) |
Jul 01, 2015 | 23.38 | 24.49 | 23.25 | 23.83 | 18,944 | +0.35(+1.49%) |
Jun 30, 2015 | 23.14 | 23.55 | 22.63 | 23.48 | 20,241 | +0.75(+3.30%) |
Jun 29, 2015 | 23.35 | 24.07 | 22.70 | 22.73 | 25,820 | -0.77(-3.28%) |
Jun 26, 2015 | 23.65 | 23.77 | 22.80 | 23.50 | 751,478 | -0.37(-1.55%) |
Jun 25, 2015 | 21.25 | 23.90 | 21.25 | 23.87 | 137,600 | +2.53(+11.86%) |
Jun 24, 2015 | 19.74 | 21.60 | 19.20 | 21.34 | 33,738 | +1.77(+9.04%) |
Jun 23, 2015 | 19.89 | 20.20 | 19.28 | 19.57 | 50,143 | -0.53(-2.64%) |
Jun 22, 2015 | 20.47 | 20.56 | 19.53 | 20.10 | 35,268 | -0.23(-1.13%) |
Jun 19, 2015 | 21.96 | 22.00 | 20.32 | 20.33 | 58,391 | -1.61(-7.34%) |
Jun 18, 2015 | 22.00 | 22.25 | 21.44 | 21.94 | 35,875 | -0.08(-0.36%) |
Jun 17, 2015 | 22.30 | 22.84 | 21.85 | 22.02 | 49,058 | -0.64(-2.82%) |
Jun 16, 2015 | 22.78 | 22.86 | 22.31 | 22.66 | 30,732 | +0.03(+0.13%) |
Jun 15, 2015 | 22.52 | 22.85 | 22.06 | 22.63 | 22,785 | +0.04(+0.18%) |
Jun 12, 2015 | 22.95 | 23.55 | 22.43 | 22.59 | 17,571 | -0.52(-2.25%) |
Jun 11, 2015 | 23.00 | 23.40 | 22.65 | 23.11 | 50,366 | -0.01(-0.04%) |
Jun 10, 2015 | 23.20 | 23.45 | 22.53 | 23.12 | 29,313 | +0.02(+0.09%) |
Jun 09, 2015 | 22.54 | 23.33 | 22.54 | 23.10 | 18,380 | +0.47(+2.08%) |
Jun 08, 2015 | 22.00 | 23.23 | 22.00 | 22.63 | 36,218 | +0.53(+2.40%) |
Jun 05, 2015 | 22.44 | 22.70 | 21.41 | 22.10 | 43,059 | -0.49(-2.17%) |
Jun 04, 2015 | 22.68 | 22.89 | 22.20 | 22.59 | 13,204 | -0.28(-1.22%) |
Jun 03, 2015 | 22.42 | 23.24 | 22.42 | 22.87 | 10,056 | -0.03(-0.13%) |
Jun 02, 2015 | 23.23 | 23.27 | 22.70 | 22.90 | 20,522 | -0.20(-0.87%) |
Jun 01, 2015 | 23.40 | 23.57 | 22.65 | 23.10 | 21,601 | -0.04(-0.17%) |
May 29, 2015 | 23.05 | 23.57 | 22.95 | 23.14 | 27,080 | -0.15(-0.64%) |
May 28, 2015 | 23.17 | 23.38 | 23.07 | 23.29 | 17,722 | -0.17(-0.72%) |
May 27, 2015 | 23.55 | 23.60 | 23.39 | 23.46 | 10,999 | -0.15(-0.64%) |
May 26, 2015 | 23.77 | 23.99 | 23.50 | 23.61 | 13,624 | -0.34(-1.42%) |
May 22, 2015 | 23.96 | 23.95 | 23.95 | 23.95 | 6,800 | +0.13(+0.55%) |
May 21, 2015 | 23.75 | 23.82 | 23.60 | 23.82 | 5,695 | -0.17(-0.71%) |
May 20, 2015 | 23.99 | 24.00 | 23.88 | 23.99 | 13,606 | -0.10(-0.42%) |
May 19, 2015 | 24.22 | 24.22 | 23.59 | 24.09 | 15,910 | +0.01(+0.04%) |
May 18, 2015 | 23.88 | 24.20 | 23.76 | 24.08 | 11,597 | +0.34(+1.43%) |
May 15, 2015 | 23.64 | 23.80 | 23.12 | 23.74 | 14,185 | +0.01(+0.04%) |
May 14, 2015 | 24.01 | 24.20 | 23.66 | 23.73 | 19,506 | +0.12(+0.49%) |
May 13, 2015 | 23.47 | 24.16 | 23.41 | 23.61 | 13,392 | -0.02(-0.06%) |
May 12, 2015 | 23.25 | 23.89 | 22.90 | 23.63 | 21,435 | +0.62(+2.69%) |
May 11, 2015 | 23.08 | 23.64 | 22.86 | 23.01 | 17,731 | +0.02(+0.09%) |
May 08, 2015 | 23.23 | 23.44 | 22.85 | 22.99 | 8,035 | -0.29(-1.25%) |
May 07, 2015 | 23.58 | 23.82 | 22.92 | 23.28 | 16,069 | -0.09(-0.39%) |
May 06, 2015 | 23.41 | 24.44 | 23.06 | 23.37 | 8,893 | -0.18(-0.76%) |
May 05, 2015 | 23.44 | 23.92 | 22.68 | 23.55 | 5,563 | +0.05(+0.21%) |
May 04, 2015 | 23.53 | 24.41 | 23.18 | 23.50 | 158,512 | +0.29(+1.25%) |