Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.05 | 24.25 | 23.65 | 23.77 | 541,508 | -0.24(-1.00%) |
Jul 30, 2015 | 23.68 | 24.09 | 23.57 | 24.01 | 409,174 | +0.33(+1.38%) |
Jul 29, 2015 | 23.08 | 23.86 | 23.08 | 23.68 | 362,519 | +0.19(+0.83%) |
Jul 28, 2015 | 22.77 | 23.49 | 22.30 | 23.49 | 521,616 | +0.86(+3.80%) |
Jul 27, 2015 | 22.52 | 23.05 | 22.16 | 22.63 | 500,373 | -0.07(-0.31%) |
Jul 24, 2015 | 23.16 | 23.38 | 22.60 | 22.70 | 517,252 | -0.48(-2.06%) |
Jul 23, 2015 | 23.34 | 23.57 | 23.14 | 23.18 | 475,020 | -0.04(-0.15%) |
Jul 22, 2015 | 22.96 | 23.39 | 22.68 | 23.21 | 431,952 | +0.17(+0.73%) |
Jul 21, 2015 | 23.23 | 23.56 | 23.03 | 23.04 | 421,243 | -0.08(-0.34%) |
Jul 20, 2015 | 23.64 | 23.64 | 23.07 | 23.12 | 570,225 | -0.51(-2.17%) |
Jul 17, 2015 | 24.07 | 24.09 | 23.48 | 23.64 | 457,363 | -0.53(-2.20%) |
Jul 16, 2015 | 23.92 | 24.67 | 23.84 | 24.17 | 1,266,074 | +0.47(+1.98%) |
Jul 15, 2015 | 23.96 | 23.96 | 23.41 | 23.70 | 880,177 | -0.23(-0.96%) |
Jul 14, 2015 | 23.50 | 23.95 | 23.29 | 23.93 | 1,419,562 | +0.36(+1.54%) |
Jul 13, 2015 | 23.19 | 23.65 | 22.93 | 23.57 | 1,024,320 | +0.43(+1.87%) |
Jul 10, 2015 | 22.66 | 23.21 | 22.51 | 23.13 | 615,601 | +0.72(+3.23%) |
Jul 09, 2015 | 23.05 | 23.16 | 22.40 | 22.41 | 750,006 | -0.41(-1.82%) |
Jul 08, 2015 | 23.39 | 23.46 | 22.66 | 22.82 | 955,613 | -0.87(-3.69%) |
Jul 07, 2015 | 23.83 | 23.83 | 22.73 | 23.70 | 817,069 | +0.06(+0.26%) |
Jul 06, 2015 | 23.74 | 23.99 | 23.07 | 23.64 | 982,859 | -0.56(-2.30%) |
Jul 02, 2015 | 24.10 | 24.19 | 24.19 | 24.19 | 729,709 | +0.05(+0.22%) |
Jul 01, 2015 | 24.34 | 24.63 | 24.01 | 24.14 | 1,326,296 | -0.10(-0.40%) |
Jun 30, 2015 | 24.73 | 24.94 | 23.98 | 24.24 | 1,775,640 | -0.30(-1.22%) |
Jun 29, 2015 | 26.52 | 26.67 | 24.46 | 24.54 | 2,435,474 | -2.30(-8.59%) |
Jun 26, 2015 | 27.60 | 28.57 | 25.90 | 26.84 | 3,922,459 | -0.87(-3.12%) |
Jun 25, 2015 | 28.08 | 28.08 | 25.30 | 27.71 | 9,368,747 | -10.32(-27.14%) |
Jun 24, 2015 | 38.21 | 38.38 | 37.86 | 38.03 | 1,028,365 | -0.19(-0.51%) |
Jun 23, 2015 | 37.76 | 38.31 | 37.65 | 38.22 | 886,726 | +0.57(+1.52%) |
Jun 22, 2015 | 38.41 | 38.53 | 37.58 | 37.65 | 654,827 | -0.41(-1.07%) |
Jun 19, 2015 | 38.76 | 38.85 | 38.01 | 38.06 | 1,073,371 | -0.60(-1.55%) |
Jun 18, 2015 | 38.72 | 39.10 | 38.28 | 38.66 | 701,317 | -0.11(-0.27%) |
Jun 17, 2015 | 38.51 | 39.42 | 38.43 | 38.76 | 814,782 | +0.40(+1.04%) |
Jun 16, 2015 | 40.97 | 41.28 | 38.01 | 38.36 | 1,339,120 | -3.76(-8.93%) |
Jun 15, 2015 | 41.95 | 42.40 | 41.55 | 42.13 | 244,394 | -0.10(-0.23%) |
Jun 12, 2015 | 41.68 | 42.36 | 41.43 | 42.22 | 185,456 | +0.41(+0.97%) |
Jun 11, 2015 | 42.32 | 42.66 | 41.70 | 41.82 | 310,791 | -0.46(-1.09%) |
Jun 10, 2015 | 41.86 | 43.06 | 41.83 | 42.28 | 405,825 | +0.44(+1.06%) |
Jun 09, 2015 | 41.58 | 41.94 | 41.13 | 41.83 | 259,909 | +0.13(+0.32%) |
Jun 08, 2015 | 42.45 | 43.17 | 41.38 | 41.70 | 549,790 | -0.74(-1.75%) |
Jun 05, 2015 | 41.79 | 42.57 | 41.31 | 42.44 | 362,173 | +0.45(+1.07%) |
Jun 04, 2015 | 42.54 | 42.84 | 41.83 | 41.99 | 233,963 | -0.93(-2.16%) |
Jun 03, 2015 | 41.95 | 43.26 | 41.76 | 42.92 | 405,324 | +1.17(+2.81%) |
Jun 02, 2015 | 41.69 | 42.12 | 41.47 | 41.75 | 286,924 | -0.04(-0.11%) |
Jun 01, 2015 | 41.67 | 42.11 | 41.12 | 41.79 | 313,302 | +0.35(+0.85%) |
May 29, 2015 | 41.50 | 41.78 | 40.81 | 41.44 | 281,080 | -0.19(-0.47%) |
May 28, 2015 | 41.53 | 41.82 | 41.39 | 41.63 | 188,846 | +0.07(+0.17%) |
May 27, 2015 | 41.00 | 41.77 | 40.72 | 41.56 | 440,326 | +0.50(+1.23%) |
May 26, 2015 | 41.63 | 41.71 | 40.73 | 41.06 | 377,485 | -0.75(-1.80%) |
May 22, 2015 | 41.79 | 41.81 | 41.81 | 41.81 | 261,168 | -0.02(-0.04%) |
May 21, 2015 | 41.68 | 42.14 | 41.53 | 41.83 | 247,927 | +0.04(+0.11%) |
May 20, 2015 | 41.91 | 42.00 | 41.56 | 41.78 | 288,704 | -0.12(-0.29%) |
May 19, 2015 | 42.03 | 42.17 | 41.53 | 41.91 | 324,114 | -0.12(-0.29%) |
May 18, 2015 | 41.25 | 42.37 | 41.11 | 42.03 | 527,079 | +0.78(+1.88%) |
May 15, 2015 | 41.58 | 41.68 | 41.08 | 41.25 | 243,868 | -0.40(-0.95%) |
May 14, 2015 | 41.29 | 41.68 | 40.92 | 41.65 | 358,795 | +0.74(+1.81%) |
May 13, 2015 | 40.59 | 40.99 | 40.47 | 40.91 | 312,973 | +0.38(+0.94%) |
May 12, 2015 | 40.62 | 40.85 | 39.73 | 40.53 | 316,090 | -0.32(-0.78%) |
May 11, 2015 | 40.44 | 41.30 | 40.40 | 40.85 | 552,827 | +0.87(+2.19%) |
May 08, 2015 | 39.73 | 40.20 | 39.54 | 39.97 | 335,527 | +0.64(+1.64%) |
May 07, 2015 | 39.33 | 39.72 | 39.04 | 39.33 | 302,970 | +0.02(+0.05%) |
May 06, 2015 | 39.41 | 39.56 | 38.87 | 39.31 | 461,108 | +0.14(+0.36%) |
May 05, 2015 | 40.19 | 40.19 | 38.99 | 39.17 | 351,881 | -0.76(-1.90%) |
May 04, 2015 | 39.07 | 40.38 | 39.07 | 39.93 | 608,995 | +1.44(+3.74%) |