Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.24 | 23.71 | 22.29 | 22.41 | 623,597 | -0.64(-2.77%) |
Jul 30, 2015 | 23.72 | 24.08 | 23.00 | 23.05 | 355,841 | -0.65(-2.76%) |
Jul 29, 2015 | 23.10 | 23.98 | 22.87 | 23.70 | 419,098 | +0.70(+3.06%) |
Jul 28, 2015 | 21.99 | 23.36 | 21.99 | 23.00 | 548,800 | +1.24(+5.71%) |
Jul 27, 2015 | 21.42 | 21.94 | 21.38 | 21.75 | 384,942 | +0.00(+0.00%) |
Jul 24, 2015 | 22.51 | 22.67 | 21.71 | 21.75 | 429,918 | -0.87(-3.84%) |
Jul 23, 2015 | 22.84 | 23.27 | 22.60 | 22.62 | 301,332 | -0.09(-0.40%) |
Jul 22, 2015 | 22.98 | 23.10 | 22.52 | 22.71 | 273,653 | -0.49(-2.11%) |
Jul 21, 2015 | 23.09 | 23.68 | 23.09 | 23.20 | 327,139 | +0.09(+0.39%) |
Jul 20, 2015 | 23.10 | 23.25 | 22.76 | 23.11 | 364,330 | -0.04(-0.18%) |
Jul 17, 2015 | 23.63 | 23.80 | 23.00 | 23.15 | 436,723 | -0.54(-2.27%) |
Jul 16, 2015 | 23.90 | 24.00 | 23.48 | 23.69 | 346,912 | -0.12(-0.49%) |
Jul 15, 2015 | 24.63 | 24.73 | 23.77 | 23.81 | 288,996 | -0.94(-3.78%) |
Jul 14, 2015 | 24.54 | 24.80 | 24.34 | 24.74 | 242,459 | +0.11(+0.44%) |
Jul 13, 2015 | 24.19 | 24.66 | 24.13 | 24.64 | 275,066 | +0.55(+2.27%) |
Jul 10, 2015 | 24.01 | 24.48 | 23.62 | 24.09 | 279,432 | +0.51(+2.14%) |
Jul 09, 2015 | 23.79 | 23.97 | 23.54 | 23.58 | 271,698 | +0.15(+0.64%) |
Jul 08, 2015 | 24.01 | 24.35 | 23.35 | 23.43 | 852,755 | -0.99(-4.04%) |
Jul 07, 2015 | 24.28 | 24.55 | 23.68 | 24.42 | 295,988 | -0.07(-0.30%) |
Jul 06, 2015 | 24.79 | 25.07 | 24.43 | 24.49 | 414,430 | -0.45(-1.79%) |
Jul 02, 2015 | 25.12 | 24.94 | 24.94 | 24.94 | 346,822 | -0.14(-0.56%) |
Jul 01, 2015 | 25.16 | 25.55 | 24.90 | 25.08 | 551,350 | +0.19(+0.76%) |
Jun 30, 2015 | 25.59 | 25.77 | 24.68 | 24.89 | 629,906 | -0.43(-1.70%) |
Jun 29, 2015 | 25.46 | 26.11 | 25.08 | 25.32 | 729,740 | -0.28(-1.10%) |
Jun 26, 2015 | 25.23 | 25.99 | 24.98 | 25.60 | 1,903,504 | +0.52(+2.08%) |
Jun 25, 2015 | 23.48 | 25.70 | 23.45 | 25.08 | 1,096,015 | +1.71(+7.34%) |
Jun 24, 2015 | 23.53 | 23.59 | 23.21 | 23.37 | 368,672 | -0.22(-0.95%) |
Jun 23, 2015 | 22.96 | 23.63 | 22.80 | 23.59 | 402,916 | +0.57(+2.48%) |
Jun 22, 2015 | 23.17 | 23.29 | 22.94 | 23.02 | 373,752 | -0.01(-0.04%) |
Jun 19, 2015 | 23.07 | 23.36 | 22.85 | 23.03 | 1,302,048 | -0.12(-0.50%) |
Jun 18, 2015 | 22.61 | 23.38 | 22.40 | 23.15 | 500,882 | +0.63(+2.79%) |
Jun 17, 2015 | 22.80 | 22.86 | 22.45 | 22.52 | 410,275 | -0.22(-0.95%) |
Jun 16, 2015 | 22.07 | 22.80 | 21.85 | 22.73 | 394,482 | +0.58(+2.62%) |
Jun 15, 2015 | 22.78 | 22.78 | 21.74 | 22.15 | 475,449 | -0.73(-3.18%) |
Jun 12, 2015 | 22.80 | 23.00 | 22.62 | 22.88 | 266,372 | +0.00(+0.00%) |
Jun 11, 2015 | 23.08 | 23.20 | 22.71 | 22.88 | 250,552 | -0.18(-0.79%) |
Jun 10, 2015 | 22.69 | 23.38 | 22.49 | 23.06 | 344,165 | +0.67(+3.01%) |
Jun 09, 2015 | 22.50 | 22.86 | 22.31 | 22.39 | 524,792 | -0.15(-0.66%) |
Jun 08, 2015 | 23.28 | 23.28 | 22.34 | 22.54 | 286,836 | -0.72(-3.08%) |
Jun 05, 2015 | 23.09 | 23.28 | 22.77 | 23.25 | 264,778 | +0.07(+0.28%) |
Jun 04, 2015 | 23.10 | 23.48 | 22.94 | 23.19 | 222,563 | -0.14(-0.60%) |
Jun 03, 2015 | 22.91 | 23.65 | 22.91 | 23.33 | 339,769 | +0.53(+2.35%) |
Jun 02, 2015 | 22.31 | 23.02 | 21.98 | 22.79 | 310,009 | +0.49(+2.21%) |
Jun 01, 2015 | 22.52 | 22.56 | 21.96 | 22.30 | 308,904 | -0.09(-0.40%) |
May 29, 2015 | 22.32 | 22.72 | 22.24 | 22.39 | 412,252 | +0.12(+0.55%) |
May 28, 2015 | 22.37 | 22.37 | 21.87 | 22.26 | 334,256 | -0.23(-1.02%) |
May 27, 2015 | 22.09 | 22.55 | 21.80 | 22.49 | 242,124 | +0.44(+2.01%) |
May 26, 2015 | 22.41 | 22.51 | 21.71 | 22.05 | 395,403 | -0.50(-2.23%) |
May 22, 2015 | 22.77 | 22.55 | 22.55 | 22.55 | 210,021 | -0.21(-0.94%) |
May 21, 2015 | 23.01 | 23.10 | 22.58 | 22.77 | 365,172 | -0.19(-0.82%) |
May 20, 2015 | 22.51 | 23.14 | 22.31 | 22.96 | 278,811 | +0.53(+2.35%) |
May 19, 2015 | 22.75 | 23.04 | 21.85 | 22.43 | 370,456 | -0.44(-1.91%) |
May 18, 2015 | 22.38 | 22.92 | 22.21 | 22.86 | 255,108 | +0.34(+1.50%) |
May 15, 2015 | 22.82 | 22.90 | 22.31 | 22.53 | 220,107 | -0.31(-1.37%) |
May 14, 2015 | 22.80 | 23.11 | 22.33 | 22.84 | 300,942 | +0.30(+1.31%) |
May 13, 2015 | 22.42 | 22.64 | 22.26 | 22.54 | 175,077 | +0.27(+1.22%) |
May 12, 2015 | 22.47 | 22.47 | 21.91 | 22.27 | 220,503 | -0.21(-0.92%) |
May 11, 2015 | 22.17 | 22.80 | 22.17 | 22.48 | 243,650 | +0.39(+1.75%) |
May 08, 2015 | 21.98 | 22.29 | 21.90 | 22.09 | 231,293 | +0.43(+1.97%) |
May 07, 2015 | 21.66 | 21.86 | 21.31 | 21.66 | 257,737 | -0.23(-1.05%) |
May 06, 2015 | 22.22 | 22.31 | 21.69 | 21.89 | 259,162 | -0.15(-0.67%) |
May 05, 2015 | 22.57 | 22.86 | 21.90 | 22.04 | 325,177 | -0.46(-2.05%) |
May 04, 2015 | 22.67 | 22.97 | 22.49 | 22.50 | 270,078 | -0.15(-0.65%) |