Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.54 | 22.54 | 21.85 | 21.93 | 82,130 | -0.56(-2.49%) |
Jul 30, 2015 | 22.54 | 22.75 | 22.48 | 22.49 | 13,794 | -0.10(-0.44%) |
Jul 29, 2015 | 22.10 | 22.85 | 22.10 | 22.59 | 39,654 | +0.39(+1.76%) |
Jul 28, 2015 | 22.00 | 22.49 | 21.98 | 22.20 | 64,016 | +0.21(+0.95%) |
Jul 27, 2015 | 22.13 | 22.25 | 21.95 | 21.99 | 45,843 | -0.40(-1.79%) |
Jul 24, 2015 | 22.53 | 22.54 | 22.25 | 22.39 | 143,851 | -0.15(-0.67%) |
Jul 23, 2015 | 22.88 | 22.97 | 22.43 | 22.54 | 39,122 | -0.26(-1.14%) |
Jul 22, 2015 | 23.19 | 23.34 | 22.75 | 22.80 | 52,597 | -0.68(-2.90%) |
Jul 21, 2015 | 23.33 | 23.58 | 23.32 | 23.48 | 10,541 | +0.32(+1.38%) |
Jul 20, 2015 | 23.29 | 23.35 | 23.13 | 23.16 | 22,202 | -0.26(-1.11%) |
Jul 17, 2015 | 23.44 | 23.46 | 23.15 | 23.42 | 21,941 | -0.08(-0.34%) |
Jul 16, 2015 | 23.82 | 23.88 | 23.44 | 23.50 | 44,292 | -0.18(-0.76%) |
Jul 15, 2015 | 23.97 | 24.23 | 23.62 | 23.68 | 49,136 | -0.65(-2.67%) |
Jul 14, 2015 | 23.89 | 24.50 | 23.89 | 24.33 | 31,436 | +0.15(+0.62%) |
Jul 13, 2015 | 24.00 | 24.51 | 23.95 | 24.18 | 48,511 | -0.16(-0.66%) |
Jul 10, 2015 | 24.23 | 24.36 | 24.01 | 24.34 | 20,963 | +0.05(+0.21%) |
Jul 09, 2015 | 24.33 | 24.42 | 24.03 | 24.29 | 28,760 | +0.43(+1.80%) |
Jul 08, 2015 | 24.01 | 24.17 | 23.45 | 23.86 | 121,719 | -0.32(-1.32%) |
Jul 07, 2015 | 23.94 | 24.35 | 23.16 | 24.18 | 133,614 | +0.09(+0.37%) |
Jul 06, 2015 | 24.99 | 24.99 | 23.92 | 24.09 | 120,789 | -1.63(-6.33%) |
Jul 02, 2015 | 26.02 | 25.72 | 25.72 | 25.72 | 18,500 | -0.16(-0.63%) |
Jul 01, 2015 | 26.39 | 26.39 | 25.82 | 25.88 | 230,885 | -0.89(-3.32%) |
Jun 30, 2015 | 26.57 | 26.87 | 26.47 | 26.77 | 16,074 | +0.46(+1.75%) |
Jun 29, 2015 | 26.38 | 26.56 | 26.27 | 26.31 | 19,983 | -0.57(-2.11%) |
Jun 26, 2015 | 26.63 | 26.90 | 26.57 | 26.88 | 23,398 | -0.01(-0.05%) |
Jun 25, 2015 | 26.93 | 26.94 | 26.76 | 26.89 | 18,737 | -0.24(-0.88%) |
Jun 24, 2015 | 27.34 | 27.60 | 27.04 | 27.13 | 12,467 | -0.40(-1.45%) |
Jun 23, 2015 | 27.01 | 27.60 | 27.01 | 27.53 | 46,545 | +0.35(+1.29%) |
Jun 22, 2015 | 26.88 | 27.29 | 26.78 | 27.18 | 32,045 | +0.22(+0.81%) |
Jun 19, 2015 | 27.00 | 27.07 | 26.85 | 26.96 | 12,798 | -0.42(-1.53%) |
Jun 18, 2015 | 27.31 | 27.43 | 27.17 | 27.38 | 9,967 | +0.21(+0.77%) |
Jun 17, 2015 | 27.64 | 27.73 | 26.86 | 27.17 | 18,491 | -0.08(-0.29%) |
Jun 16, 2015 | 27.05 | 27.28 | 27.04 | 27.25 | 11,908 | +0.23(+0.85%) |
Jun 15, 2015 | 26.72 | 27.08 | 26.72 | 27.02 | 10,953 | -0.08(-0.30%) |
Jun 12, 2015 | 27.25 | 27.28 | 27.10 | 27.10 | 11,939 | -0.37(-1.35%) |
Jun 11, 2015 | 27.60 | 27.60 | 27.34 | 27.47 | 19,280 | -0.11(-0.40%) |
Jun 10, 2015 | 27.70 | 27.75 | 27.40 | 27.58 | 58,017 | +0.37(+1.36%) |
Jun 09, 2015 | 27.19 | 27.38 | 27.12 | 27.21 | 33,793 | +0.64(+2.39%) |
Jun 08, 2015 | 26.61 | 26.79 | 26.50 | 26.57 | 29,443 | -0.35(-1.28%) |
Jun 05, 2015 | 25.98 | 26.93 | 25.96 | 26.92 | 29,020 | +0.47(+1.78%) |
Jun 04, 2015 | 26.72 | 26.77 | 26.25 | 26.45 | 32,836 | -0.57(-2.11%) |
Jun 03, 2015 | 27.30 | 27.58 | 26.89 | 27.02 | 31,444 | -0.53(-1.92%) |
Jun 02, 2015 | 27.30 | 27.58 | 27.23 | 27.55 | 26,299 | +0.42(+1.55%) |
Jun 01, 2015 | 27.12 | 27.24 | 26.79 | 27.13 | 29,848 | +0.05(+0.18%) |
May 29, 2015 | 26.25 | 27.30 | 26.25 | 27.08 | 69,053 | +0.87(+3.32%) |
May 28, 2015 | 25.88 | 26.21 | 25.77 | 26.21 | 19,177 | +0.10(+0.38%) |
May 27, 2015 | 26.24 | 26.46 | 26.07 | 26.11 | 54,300 | -0.39(-1.47%) |
May 26, 2015 | 26.68 | 26.69 | 26.31 | 26.50 | 36,010 | -0.66(-2.45%) |
May 22, 2015 | 26.96 | 27.16 | 27.16 | 27.16 | 136,000 | -0.29(-1.05%) |
May 21, 2015 | 27.25 | 27.60 | 27.20 | 27.45 | 32,121 | +0.70(+2.62%) |
May 20, 2015 | 26.80 | 26.88 | 26.64 | 26.75 | 95,633 | +0.21(+0.79%) |
May 19, 2015 | 26.95 | 26.97 | 26.48 | 26.54 | 101,724 | -0.92(-3.35%) |
May 18, 2015 | 27.56 | 27.61 | 27.25 | 27.46 | 117,236 | -0.15(-0.54%) |
May 15, 2015 | 27.32 | 27.64 | 27.18 | 27.61 | 108,984 | -0.11(-0.40%) |
May 14, 2015 | 27.99 | 28.07 | 27.56 | 27.72 | 71,450 | -0.07(-0.25%) |
May 13, 2015 | 28.29 | 28.41 | 27.78 | 27.79 | 58,879 | -0.21(-0.75%) |
May 12, 2015 | 27.65 | 28.19 | 27.51 | 28.00 | 110,183 | +0.45(+1.63%) |
May 11, 2015 | 27.55 | 27.61 | 27.22 | 27.55 | 74,584 | +0.05(+0.18%) |
May 08, 2015 | 27.41 | 27.55 | 27.02 | 27.50 | 20,915 | +0.19(+0.69%) |
May 07, 2015 | 28.09 | 28.09 | 27.24 | 27.31 | 120,983 | -0.74(-2.64%) |
May 06, 2015 | 28.62 | 28.84 | 28.04 | 28.05 | 180,572 | +0.00(+0.00%) |
May 05, 2015 | 28.20 | 28.41 | 28.05 | 28.05 | 167,000 | +0.31(+1.12%) |
May 04, 2015 | 27.71 | 27.76 | 27.52 | 27.74 | 133,799 | -0.06(-0.22%) |