Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.79 | 29.23 | 27.79 | 28.03 | 1,784,183 | -2.44(-8.01%) |
Jul 30, 2015 | 29.48 | 30.52 | 29.21 | 30.47 | 594,330 | +0.98(+3.33%) |
Jul 29, 2015 | 29.85 | 29.90 | 29.19 | 29.49 | 522,210 | -0.29(-0.96%) |
Jul 28, 2015 | 29.10 | 29.86 | 29.10 | 29.78 | 546,553 | +0.79(+2.73%) |
Jul 27, 2015 | 29.17 | 29.52 | 28.85 | 28.98 | 425,477 | -0.23(-0.80%) |
Jul 24, 2015 | 29.76 | 29.80 | 29.05 | 29.22 | 371,294 | -0.38(-1.29%) |
Jul 23, 2015 | 29.72 | 29.92 | 29.51 | 29.60 | 502,114 | +0.01(+0.03%) |
Jul 22, 2015 | 29.51 | 29.65 | 29.30 | 29.59 | 336,924 | -0.06(-0.21%) |
Jul 21, 2015 | 29.74 | 29.82 | 29.50 | 29.65 | 568,481 | -0.03(-0.09%) |
Jul 20, 2015 | 29.18 | 29.86 | 29.18 | 29.68 | 486,053 | +0.51(+1.76%) |
Jul 17, 2015 | 29.00 | 29.19 | 28.78 | 29.17 | 187,552 | +0.16(+0.57%) |
Jul 16, 2015 | 29.30 | 29.37 | 28.94 | 29.00 | 302,368 | -0.10(-0.33%) |
Jul 15, 2015 | 29.86 | 29.86 | 28.89 | 29.10 | 588,242 | -0.98(-3.26%) |
Jul 14, 2015 | 29.61 | 30.24 | 29.61 | 30.08 | 346,322 | +0.40(+1.35%) |
Jul 13, 2015 | 29.20 | 29.68 | 29.17 | 29.68 | 150,918 | +0.58(+2.00%) |
Jul 10, 2015 | 28.95 | 29.14 | 28.70 | 29.10 | 418,601 | +0.45(+1.58%) |
Jul 09, 2015 | 28.71 | 29.01 | 28.56 | 28.65 | 221,961 | +0.28(+0.98%) |
Jul 08, 2015 | 29.04 | 29.09 | 28.19 | 28.37 | 417,515 | -0.82(-2.83%) |
Jul 07, 2015 | 28.94 | 29.28 | 28.61 | 29.19 | 240,589 | +0.03(+0.09%) |
Jul 06, 2015 | 29.17 | 29.63 | 28.95 | 29.17 | 250,911 | -0.26(-0.89%) |
Jul 02, 2015 | 29.08 | 29.43 | 29.43 | 29.43 | 274,664 | +0.23(+0.80%) |
Jul 01, 2015 | 29.05 | 29.62 | 29.05 | 29.19 | 255,226 | +0.33(+1.14%) |
Jun 30, 2015 | 29.04 | 29.08 | 28.79 | 28.86 | 310,090 | -0.06(-0.21%) |
Jun 29, 2015 | 29.13 | 29.23 | 28.83 | 28.92 | 252,632 | -0.62(-2.09%) |
Jun 26, 2015 | 29.36 | 29.54 | 29.25 | 29.54 | 325,423 | +0.23(+0.77%) |
Jun 25, 2015 | 29.32 | 29.59 | 29.05 | 29.31 | 262,524 | +0.10(+0.33%) |
Jun 24, 2015 | 29.04 | 29.26 | 28.84 | 29.22 | 226,537 | +0.10(+0.36%) |
Jun 23, 2015 | 29.01 | 29.26 | 28.94 | 29.12 | 270,798 | +0.18(+0.63%) |
Jun 22, 2015 | 28.76 | 29.25 | 28.76 | 28.93 | 231,341 | +0.30(+1.03%) |
Jun 19, 2015 | 28.69 | 29.07 | 28.52 | 28.64 | 380,262 | -0.31(-1.08%) |
Jun 18, 2015 | 29.04 | 29.13 | 28.88 | 28.95 | 286,778 | -0.05(-0.18%) |
Jun 17, 2015 | 29.10 | 29.21 | 28.70 | 29.00 | 453,823 | +0.05(+0.18%) |
Jun 16, 2015 | 28.31 | 29.10 | 28.31 | 28.95 | 549,134 | +0.47(+1.65%) |
Jun 15, 2015 | 27.68 | 28.56 | 27.68 | 28.48 | 416,535 | +0.56(+1.99%) |
Jun 12, 2015 | 27.86 | 28.03 | 27.80 | 27.93 | 281,255 | -0.18(-0.65%) |
Jun 11, 2015 | 28.39 | 28.55 | 27.90 | 28.11 | 271,366 | -0.21(-0.74%) |
Jun 10, 2015 | 28.44 | 28.59 | 28.23 | 28.32 | 233,755 | +0.12(+0.43%) |
Jun 09, 2015 | 27.97 | 28.39 | 27.86 | 28.19 | 272,701 | +0.20(+0.71%) |
Jun 08, 2015 | 28.42 | 28.42 | 27.89 | 28.00 | 284,986 | -0.36(-1.29%) |
Jun 05, 2015 | 28.15 | 28.48 | 27.95 | 28.36 | 231,424 | +0.09(+0.31%) |
Jun 04, 2015 | 28.52 | 28.69 | 28.13 | 28.27 | 333,888 | -0.39(-1.36%) |
Jun 03, 2015 | 27.91 | 28.72 | 27.69 | 28.66 | 425,820 | +0.65(+2.32%) |
Jun 02, 2015 | 27.66 | 28.22 | 27.58 | 28.01 | 403,335 | +0.39(+1.41%) |
Jun 01, 2015 | 27.68 | 27.74 | 27.26 | 27.62 | 299,482 | +0.13(+0.47%) |
May 29, 2015 | 27.51 | 27.56 | 27.12 | 27.49 | 269,606 | -0.15(-0.53%) |
May 28, 2015 | 27.47 | 27.71 | 27.47 | 27.64 | 290,692 | -0.01(-0.03%) |
May 27, 2015 | 27.22 | 27.69 | 27.08 | 27.65 | 430,159 | +0.43(+1.60%) |
May 26, 2015 | 27.63 | 27.63 | 27.04 | 27.21 | 319,267 | -0.48(-1.72%) |
May 22, 2015 | 27.71 | 27.69 | 27.69 | 27.69 | 450,173 | +0.00(+0.02%) |
May 21, 2015 | 27.91 | 28.02 | 27.63 | 27.69 | 303,119 | -0.29(-1.02%) |
May 20, 2015 | 28.28 | 28.36 | 27.91 | 27.97 | 469,342 | -0.28(-0.98%) |
May 19, 2015 | 28.18 | 28.36 | 27.84 | 28.25 | 665,335 | +0.04(+0.15%) |
May 18, 2015 | 28.16 | 28.43 | 28.01 | 28.21 | 367,022 | +0.04(+0.15%) |
May 15, 2015 | 28.38 | 28.50 | 28.14 | 28.16 | 680,090 | -0.27(-0.95%) |
May 14, 2015 | 26.57 | 28.52 | 26.53 | 28.43 | 1,556,733 | +1.58(+5.87%) |
May 13, 2015 | 27.11 | 27.30 | 26.80 | 26.85 | 452,913 | -0.22(-0.80%) |
May 12, 2015 | 26.88 | 27.29 | 26.88 | 27.07 | 391,563 | -0.10(-0.38%) |
May 11, 2015 | 27.23 | 27.44 | 27.05 | 27.18 | 411,143 | -0.08(-0.29%) |
May 08, 2015 | 27.37 | 27.57 | 27.22 | 27.25 | 344,969 | +0.07(+0.26%) |
May 07, 2015 | 27.05 | 27.20 | 26.76 | 27.18 | 302,091 | +0.07(+0.26%) |
May 06, 2015 | 27.31 | 27.31 | 26.90 | 27.11 | 361,745 | -0.02(-0.06%) |
May 05, 2015 | 27.82 | 27.83 | 26.92 | 27.13 | 585,868 | -0.71(-2.55%) |
May 04, 2015 | 27.54 | 27.86 | 27.48 | 27.84 | 519,767 | +0.41(+1.48%) |