Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 29.54 | 31.08 | 28.50 | 29.10 | 714,634 | -0.23(-0.78%) |
Jul 30, 2015 | 29.20 | 30.12 | 28.33 | 29.33 | 202,640 | -0.09(-0.31%) |
Jul 29, 2015 | 31.17 | 31.45 | 28.97 | 29.42 | 394,234 | -1.80(-5.77%) |
Jul 28, 2015 | 28.82 | 31.51 | 28.40 | 31.22 | 446,170 | +2.70(+9.47%) |
Jul 27, 2015 | 28.77 | 29.43 | 28.16 | 28.52 | 336,628 | -0.63(-2.16%) |
Jul 24, 2015 | 29.64 | 30.54 | 29.06 | 29.15 | 207,299 | -0.48(-1.62%) |
Jul 23, 2015 | 30.40 | 30.78 | 29.52 | 29.63 | 300,603 | -1.08(-3.52%) |
Jul 22, 2015 | 28.95 | 31.17 | 28.29 | 30.71 | 519,216 | +1.76(+6.08%) |
Jul 21, 2015 | 28.85 | 30.35 | 28.60 | 28.95 | 400,324 | -1.15(-3.82%) |
Jul 20, 2015 | 34.00 | 34.04 | 28.72 | 30.10 | 1,280,434 | -3.27(-9.80%) |
Jul 17, 2015 | 35.95 | 36.50 | 32.79 | 33.37 | 591,557 | -2.94(-8.10%) |
Jul 16, 2015 | 36.39 | 37.08 | 35.30 | 36.31 | 289,087 | +0.35(+0.97%) |
Jul 15, 2015 | 34.00 | 37.81 | 33.46 | 35.96 | 608,020 | +0.42(+1.18%) |
Jul 14, 2015 | 35.50 | 36.67 | 35.37 | 35.54 | 322,971 | -0.26(-0.73%) |
Jul 13, 2015 | 35.50 | 36.32 | 34.82 | 35.80 | 385,236 | +1.04(+3.01%) |
Jul 10, 2015 | 33.52 | 36.17 | 33.25 | 34.76 | 699,598 | +1.70(+5.13%) |
Jul 09, 2015 | 33.51 | 34.17 | 32.67 | 33.06 | 358,169 | +0.08(+0.24%) |
Jul 08, 2015 | 33.36 | 34.29 | 32.17 | 32.98 | 330,213 | -0.73(-2.17%) |
Jul 07, 2015 | 33.55 | 34.45 | 32.49 | 33.71 | 372,228 | -0.47(-1.38%) |
Jul 06, 2015 | 30.54 | 34.48 | 30.33 | 34.18 | 397,976 | +3.03(+9.73%) |
Jul 02, 2015 | 31.51 | 31.15 | 31.15 | 31.15 | 279,500 | -0.31(-0.99%) |
Jul 01, 2015 | 32.00 | 32.50 | 31.10 | 31.46 | 208,190 | -0.49(-1.53%) |
Jun 30, 2015 | 31.24 | 32.00 | 30.67 | 31.95 | 176,186 | +1.01(+3.26%) |
Jun 29, 2015 | 31.51 | 31.93 | 30.47 | 30.94 | 212,670 | -0.83(-2.61%) |
Jun 26, 2015 | 32.00 | 32.05 | 31.01 | 31.77 | 301,014 | -0.15(-0.47%) |
Jun 25, 2015 | 32.00 | 32.85 | 31.05 | 31.92 | 131,050 | -0.03(-0.09%) |
Jun 24, 2015 | 33.00 | 34.36 | 31.70 | 31.95 | 279,055 | -1.30(-3.91%) |
Jun 23, 2015 | 33.75 | 35.45 | 33.10 | 33.25 | 552,615 | -0.17(-0.51%) |
Jun 22, 2015 | 30.50 | 33.90 | 30.02 | 33.42 | 745,888 | +3.58(+12.00%) |
Jun 19, 2015 | 27.42 | 30.52 | 27.17 | 29.84 | 467,139 | +2.53(+9.26%) |
Jun 18, 2015 | 27.44 | 29.00 | 27.24 | 27.31 | 298,748 | +0.09(+0.33%) |
Jun 17, 2015 | 26.86 | 27.83 | 26.51 | 27.22 | 303,713 | +0.64(+2.41%) |
Jun 16, 2015 | 26.44 | 26.76 | 26.30 | 26.58 | 211,036 | +0.25(+0.95%) |
Jun 15, 2015 | 28.40 | 28.46 | 25.99 | 26.33 | 293,836 | -2.13(-7.48%) |
Jun 12, 2015 | 28.24 | 28.76 | 28.05 | 28.46 | 210,269 | +0.13(+0.46%) |
Jun 11, 2015 | 27.83 | 28.42 | 27.49 | 28.33 | 188,792 | +0.46(+1.65%) |
Jun 10, 2015 | 28.12 | 28.25 | 27.00 | 27.87 | 163,413 | -0.28(-0.99%) |
Jun 09, 2015 | 27.68 | 28.23 | 26.86 | 28.15 | 259,125 | +0.95(+3.49%) |
Jun 08, 2015 | 27.01 | 27.62 | 26.62 | 27.20 | 138,675 | +0.01(+0.04%) |
Jun 05, 2015 | 26.98 | 27.39 | 26.28 | 27.19 | 193,386 | +0.20(+0.74%) |
Jun 04, 2015 | 26.70 | 27.50 | 26.70 | 26.99 | 216,681 | +0.11(+0.41%) |
Jun 03, 2015 | 26.90 | 27.12 | 26.74 | 26.88 | 222,975 | +0.11(+0.41%) |
Jun 02, 2015 | 26.46 | 27.31 | 26.32 | 26.77 | 229,030 | +0.19(+0.71%) |
Jun 01, 2015 | 26.59 | 27.01 | 25.80 | 26.58 | 238,927 | +0.33(+1.26%) |
May 29, 2015 | 26.45 | 27.23 | 26.01 | 26.25 | 353,453 | -0.37(-1.39%) |
May 28, 2015 | 25.75 | 26.98 | 25.75 | 26.62 | 211,561 | +0.73(+2.82%) |
May 27, 2015 | 24.23 | 26.14 | 24.13 | 25.89 | 211,037 | +1.68(+6.94%) |
May 26, 2015 | 24.85 | 24.85 | 24.00 | 24.21 | 170,002 | -0.78(-3.12%) |
May 22, 2015 | 24.95 | 24.99 | 24.99 | 24.99 | 157,000 | +0.25(+1.01%) |
May 21, 2015 | 24.18 | 25.13 | 24.08 | 24.74 | 326,967 | +0.39(+1.60%) |
May 20, 2015 | 24.30 | 24.70 | 23.20 | 24.35 | 184,516 | +0.09(+0.37%) |
May 19, 2015 | 24.11 | 24.74 | 23.40 | 24.26 | 171,519 | +0.09(+0.37%) |
May 18, 2015 | 23.22 | 24.61 | 23.05 | 24.17 | 194,176 | +1.26(+5.50%) |
May 15, 2015 | 23.07 | 23.44 | 22.54 | 22.91 | 125,716 | -0.27(-1.16%) |
May 14, 2015 | 22.56 | 23.40 | 22.02 | 23.18 | 116,758 | +0.78(+3.48%) |
May 13, 2015 | 22.81 | 23.06 | 22.27 | 22.40 | 90,434 | -0.40(-1.75%) |
May 12, 2015 | 23.04 | 23.04 | 22.11 | 22.80 | 119,967 | -0.02(-0.09%) |
May 11, 2015 | 22.00 | 23.26 | 21.98 | 22.82 | 195,518 | +0.91(+4.15%) |
May 08, 2015 | 22.21 | 22.52 | 21.56 | 21.91 | 123,631 | +0.05(+0.23%) |
May 07, 2015 | 21.14 | 22.17 | 20.88 | 21.86 | 144,948 | +0.49(+2.29%) |
May 06, 2015 | 22.26 | 23.22 | 21.06 | 21.37 | 337,410 | +0.35(+1.67%) |
May 05, 2015 | 22.15 | 22.52 | 20.64 | 21.02 | 268,042 | -1.14(-5.14%) |
May 04, 2015 | 21.53 | 22.80 | 21.46 | 22.16 | 265,473 | +0.68(+3.17%) |