Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.48 | 24.69 | 23.48 | 23.68 | 2,111,866 | -2.06(-8.01%) |
Jul 30, 2015 | 24.91 | 25.79 | 24.68 | 25.74 | 703,485 | +0.83(+3.33%) |
Jul 29, 2015 | 25.22 | 25.26 | 24.66 | 24.91 | 618,120 | -0.24(-0.96%) |
Jul 28, 2015 | 24.58 | 25.23 | 24.58 | 25.16 | 646,932 | +0.67(+2.73%) |
Jul 27, 2015 | 24.64 | 24.94 | 24.37 | 24.49 | 503,620 | -0.20(-0.80%) |
Jul 24, 2015 | 25.14 | 25.18 | 24.55 | 24.69 | 439,486 | -0.32(-1.29%) |
Jul 23, 2015 | 25.11 | 25.28 | 24.93 | 25.01 | 594,333 | +0.01(+0.03%) |
Jul 22, 2015 | 24.93 | 25.05 | 24.75 | 25.00 | 398,803 | -0.05(-0.21%) |
Jul 21, 2015 | 25.13 | 25.19 | 24.92 | 25.05 | 672,888 | -0.02(-0.09%) |
Jul 20, 2015 | 24.65 | 25.23 | 24.65 | 25.07 | 575,321 | +0.43(+1.76%) |
Jul 17, 2015 | 24.50 | 24.66 | 24.31 | 24.64 | 221,998 | +0.14(+0.57%) |
Jul 16, 2015 | 24.75 | 24.81 | 24.45 | 24.50 | 357,901 | -0.08(-0.33%) |
Jul 15, 2015 | 25.23 | 25.23 | 24.41 | 24.58 | 696,278 | -0.83(-3.26%) |
Jul 14, 2015 | 25.02 | 25.55 | 25.02 | 25.41 | 409,928 | +0.34(+1.35%) |
Jul 13, 2015 | 24.67 | 25.08 | 24.64 | 25.07 | 178,635 | +0.49(+2.00%) |
Jul 10, 2015 | 24.46 | 24.62 | 24.25 | 24.58 | 495,482 | +0.38(+1.58%) |
Jul 09, 2015 | 24.25 | 24.51 | 24.13 | 24.20 | 262,726 | +0.23(+0.98%) |
Jul 08, 2015 | 24.53 | 24.58 | 23.81 | 23.97 | 494,196 | -0.70(-2.83%) |
Jul 07, 2015 | 24.45 | 24.74 | 24.17 | 24.66 | 284,775 | +0.02(+0.09%) |
Jul 06, 2015 | 24.64 | 25.03 | 24.46 | 24.64 | 296,993 | -0.22(-0.89%) |
Jul 02, 2015 | 24.57 | 24.86 | 24.86 | 24.86 | 325,109 | +0.20(+0.80%) |
Jul 01, 2015 | 24.55 | 25.02 | 24.55 | 24.66 | 302,101 | +0.28(+1.14%) |
Jun 30, 2015 | 24.53 | 24.57 | 24.32 | 24.38 | 367,041 | -0.05(-0.21%) |
Jun 29, 2015 | 24.61 | 24.69 | 24.36 | 24.44 | 299,031 | -0.52(-2.09%) |
Jun 26, 2015 | 24.80 | 24.96 | 24.71 | 24.96 | 385,190 | +0.19(+0.77%) |
Jun 25, 2015 | 24.77 | 25.00 | 24.55 | 24.77 | 310,739 | +0.08(+0.33%) |
Jun 24, 2015 | 24.53 | 24.72 | 24.36 | 24.69 | 268,143 | +0.09(+0.36%) |
Jun 23, 2015 | 24.51 | 24.72 | 24.45 | 24.60 | 320,533 | +0.15(+0.63%) |
Jun 22, 2015 | 24.30 | 24.71 | 24.30 | 24.44 | 273,829 | +0.25(+1.03%) |
Jun 19, 2015 | 24.24 | 24.56 | 24.09 | 24.19 | 450,101 | -0.26(-1.08%) |
Jun 18, 2015 | 24.53 | 24.61 | 24.40 | 24.46 | 339,448 | -0.04(-0.18%) |
Jun 17, 2015 | 24.58 | 24.68 | 24.25 | 24.50 | 537,172 | +0.04(+0.18%) |
Jun 16, 2015 | 23.92 | 24.58 | 23.92 | 24.46 | 649,988 | +0.40(+1.65%) |
Jun 15, 2015 | 23.39 | 24.13 | 23.39 | 24.06 | 493,036 | +0.47(+1.99%) |
Jun 12, 2015 | 23.54 | 23.68 | 23.48 | 23.59 | 332,910 | -0.15(-0.65%) |
Jun 11, 2015 | 23.98 | 24.12 | 23.57 | 23.75 | 321,205 | -0.18(-0.74%) |
Jun 10, 2015 | 24.03 | 24.15 | 23.85 | 23.92 | 276,686 | +0.10(+0.43%) |
Jun 09, 2015 | 23.63 | 23.98 | 23.53 | 23.82 | 322,785 | +0.17(+0.71%) |
Jun 08, 2015 | 24.01 | 24.01 | 23.56 | 23.65 | 337,327 | -0.31(-1.29%) |
Jun 05, 2015 | 23.78 | 24.06 | 23.61 | 23.96 | 273,927 | +0.07(+0.31%) |
Jun 04, 2015 | 24.09 | 24.24 | 23.77 | 23.89 | 395,210 | -0.33(-1.36%) |
Jun 03, 2015 | 23.58 | 24.27 | 23.39 | 24.22 | 504,026 | +0.55(+2.32%) |
Jun 02, 2015 | 23.37 | 23.84 | 23.30 | 23.67 | 477,412 | +0.33(+1.41%) |
Jun 01, 2015 | 23.39 | 23.44 | 23.03 | 23.34 | 354,485 | +0.11(+0.47%) |
May 29, 2015 | 23.24 | 23.28 | 22.91 | 23.23 | 319,122 | -0.12(-0.53%) |
May 28, 2015 | 23.21 | 23.41 | 23.21 | 23.35 | 344,080 | -0.01(-0.03%) |
May 27, 2015 | 23.00 | 23.39 | 22.88 | 23.36 | 509,162 | +0.37(+1.60%) |
May 26, 2015 | 23.34 | 23.34 | 22.84 | 22.99 | 377,904 | -0.40(-1.72%) |
May 22, 2015 | 23.41 | 23.39 | 23.39 | 23.39 | 532,852 | +0.06(+0.27%) |
May 21, 2015 | 23.52 | 23.61 | 23.29 | 23.33 | 359,706 | -0.24(-1.02%) |
May 20, 2015 | 23.83 | 23.90 | 23.52 | 23.57 | 556,959 | -0.23(-0.98%) |
May 19, 2015 | 23.75 | 23.90 | 23.46 | 23.81 | 789,540 | +0.04(+0.15%) |
May 18, 2015 | 23.73 | 23.96 | 23.60 | 23.77 | 435,538 | +0.04(+0.15%) |
May 15, 2015 | 23.92 | 24.02 | 23.71 | 23.73 | 807,049 | -0.23(-0.94%) |
May 14, 2015 | 22.39 | 24.03 | 22.36 | 23.96 | 1,847,344 | +1.33(+5.87%) |
May 13, 2015 | 22.85 | 23.00 | 22.59 | 22.63 | 537,463 | -0.18(-0.80%) |
May 12, 2015 | 22.65 | 23.00 | 22.65 | 22.81 | 464,660 | -0.09(-0.38%) |
May 11, 2015 | 22.94 | 23.12 | 22.79 | 22.90 | 487,895 | -0.07(-0.29%) |
May 08, 2015 | 23.06 | 23.23 | 22.94 | 22.97 | 409,367 | +0.06(+0.25%) |
May 07, 2015 | 22.79 | 22.92 | 22.55 | 22.91 | 358,486 | +0.06(+0.26%) |
May 06, 2015 | 23.02 | 23.02 | 22.66 | 22.85 | 429,276 | -0.01(-0.06%) |
May 05, 2015 | 23.44 | 23.45 | 22.68 | 22.86 | 695,238 | -0.60(-2.55%) |
May 04, 2015 | 23.21 | 23.48 | 23.16 | 23.46 | 616,797 | +0.34(+1.48%) |