Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.29 | 20.38 | 19.67 | 19.94 | 1,148,057 | -0.60(-2.90%) |
Jul 30, 2015 | 19.99 | 20.66 | 19.99 | 20.54 | 649,744 | +0.39(+1.96%) |
Jul 29, 2015 | 19.67 | 20.40 | 19.50 | 20.15 | 686,729 | +0.40(+2.04%) |
Jul 28, 2015 | 19.51 | 19.78 | 19.23 | 19.74 | 831,453 | +0.45(+2.33%) |
Jul 27, 2015 | 18.91 | 19.50 | 18.79 | 19.29 | 810,390 | +0.30(+1.59%) |
Jul 24, 2015 | 19.53 | 19.55 | 18.89 | 18.99 | 557,202 | -0.72(-3.68%) |
Jul 23, 2015 | 19.84 | 20.11 | 19.66 | 19.72 | 743,180 | -0.72(-3.50%) |
Jul 22, 2015 | 20.69 | 20.71 | 20.20 | 20.43 | 763,121 | -0.71(-3.34%) |
Jul 21, 2015 | 21.08 | 21.21 | 20.87 | 21.14 | 532,397 | +0.06(+0.30%) |
Jul 20, 2015 | 21.16 | 21.22 | 20.90 | 21.07 | 561,593 | -0.43(-2.01%) |
Jul 17, 2015 | 22.06 | 22.13 | 21.29 | 21.50 | 789,317 | -0.31(-1.43%) |
Jul 16, 2015 | 21.61 | 22.12 | 21.56 | 21.82 | 709,819 | +0.50(+2.37%) |
Jul 15, 2015 | 21.46 | 21.60 | 21.28 | 21.31 | 605,380 | -0.15(-0.68%) |
Jul 14, 2015 | 21.69 | 21.69 | 20.83 | 21.46 | 1,009,708 | -0.23(-1.06%) |
Jul 13, 2015 | 20.73 | 21.81 | 20.71 | 21.69 | 1,451,547 | +1.52(+7.55%) |
Jul 10, 2015 | 19.64 | 20.26 | 19.52 | 20.16 | 819,048 | +0.99(+5.17%) |
Jul 09, 2015 | 19.43 | 19.83 | 19.17 | 19.17 | 447,536 | +0.21(+1.11%) |
Jul 08, 2015 | 19.58 | 19.65 | 18.87 | 18.96 | 935,216 | -0.96(-4.83%) |
Jul 07, 2015 | 20.50 | 20.51 | 19.79 | 19.93 | 863,847 | -0.83(-4.02%) |
Jul 06, 2015 | 20.87 | 21.31 | 20.65 | 20.76 | 542,477 | -0.93(-4.27%) |
Jul 02, 2015 | 21.72 | 21.69 | 21.69 | 21.69 | 591,110 | +0.03(+0.13%) |
Jul 01, 2015 | 21.72 | 21.87 | 21.48 | 21.66 | 581,512 | -0.06(-0.25%) |
Jun 30, 2015 | 22.51 | 22.56 | 21.57 | 21.72 | 818,155 | -0.50(-2.23%) |
Jun 29, 2015 | 22.38 | 22.46 | 22.13 | 22.21 | 336,810 | -0.48(-2.10%) |
Jun 26, 2015 | 22.91 | 22.97 | 22.61 | 22.69 | 343,080 | -0.28(-1.20%) |
Jun 25, 2015 | 23.21 | 23.35 | 22.94 | 22.96 | 374,298 | -0.36(-1.53%) |
Jun 24, 2015 | 23.40 | 23.58 | 23.25 | 23.32 | 296,714 | -0.10(-0.43%) |
Jun 23, 2015 | 23.17 | 23.46 | 23.07 | 23.42 | 707,460 | +0.06(+0.27%) |
Jun 22, 2015 | 23.66 | 23.70 | 23.31 | 23.36 | 460,166 | +0.03(+0.12%) |
Jun 19, 2015 | 23.97 | 24.00 | 23.31 | 23.33 | 524,638 | -0.83(-3.42%) |
Jun 18, 2015 | 24.36 | 24.49 | 24.11 | 24.16 | 492,888 | -0.22(-0.90%) |
Jun 17, 2015 | 23.92 | 24.49 | 23.66 | 24.38 | 431,409 | +0.25(+1.03%) |
Jun 16, 2015 | 24.22 | 24.34 | 23.83 | 24.13 | 327,093 | +0.15(+0.61%) |
Jun 15, 2015 | 23.88 | 24.08 | 23.74 | 23.98 | 290,857 | +0.04(+0.15%) |
Jun 12, 2015 | 24.33 | 24.42 | 23.83 | 23.94 | 689,202 | -0.61(-2.47%) |
Jun 11, 2015 | 24.74 | 24.87 | 24.31 | 24.55 | 834,691 | -0.50(-1.98%) |
Jun 10, 2015 | 25.26 | 25.53 | 24.98 | 25.05 | 363,179 | +0.37(+1.49%) |
Jun 09, 2015 | 24.72 | 24.80 | 24.36 | 24.68 | 756,660 | +0.05(+0.19%) |
Jun 08, 2015 | 24.46 | 24.77 | 24.42 | 24.63 | 763,950 | +0.53(+2.21%) |
Jun 05, 2015 | 23.72 | 24.34 | 23.56 | 24.10 | 2,090,033 | +0.08(+0.34%) |
Jun 04, 2015 | 24.16 | 24.30 | 23.95 | 24.02 | 408,829 | -0.32(-1.32%) |
Jun 03, 2015 | 24.75 | 24.76 | 24.24 | 24.34 | 713,086 | -0.40(-1.63%) |
Jun 02, 2015 | 24.54 | 24.99 | 24.50 | 24.74 | 401,829 | +0.26(+1.05%) |
Jun 01, 2015 | 24.53 | 24.68 | 24.37 | 24.49 | 378,003 | -0.11(-0.45%) |
May 29, 2015 | 25.13 | 25.35 | 24.30 | 24.60 | 1,015,241 | -0.37(-1.47%) |
May 28, 2015 | 25.01 | 25.05 | 24.79 | 24.96 | 444,294 | -0.32(-1.27%) |
May 27, 2015 | 25.04 | 25.31 | 24.81 | 25.28 | 589,750 | -0.05(-0.22%) |
May 26, 2015 | 26.09 | 26.12 | 25.30 | 25.34 | 771,349 | -0.95(-3.60%) |
May 22, 2015 | 27.26 | 26.28 | 26.28 | 26.28 | 792,870 | -0.81(-2.98%) |
May 21, 2015 | 26.79 | 27.17 | 26.75 | 27.09 | 874,175 | +0.02(+0.07%) |
May 20, 2015 | 27.04 | 27.29 | 26.70 | 27.07 | 1,012,735 | +0.23(+0.85%) |
May 19, 2015 | 27.17 | 27.30 | 26.75 | 26.84 | 593,449 | -0.54(-1.98%) |
May 18, 2015 | 28.05 | 28.05 | 27.31 | 27.39 | 395,165 | -0.70(-2.48%) |
May 15, 2015 | 27.80 | 28.28 | 27.72 | 28.08 | 360,478 | +0.22(+0.79%) |
May 14, 2015 | 28.00 | 28.09 | 27.59 | 27.86 | 511,125 | +0.21(+0.76%) |
May 13, 2015 | 28.39 | 28.39 | 27.46 | 27.65 | 803,210 | -0.20(-0.72%) |
May 12, 2015 | 28.16 | 28.50 | 27.74 | 27.85 | 794,787 | -0.50(-1.75%) |
May 11, 2015 | 29.70 | 29.76 | 28.33 | 28.35 | 1,222,002 | -1.62(-5.42%) |
May 08, 2015 | 30.14 | 30.37 | 29.59 | 29.97 | 995,868 | -0.79(-2.56%) |
May 07, 2015 | 30.53 | 30.91 | 30.24 | 30.76 | 691,671 | +0.30(+0.99%) |
May 06, 2015 | 30.72 | 30.72 | 30.25 | 30.46 | 464,776 | -0.17(-0.54%) |
May 05, 2015 | 30.38 | 30.83 | 30.35 | 30.62 | 554,849 | +0.40(+1.34%) |
May 04, 2015 | 30.22 | 30.40 | 30.03 | 30.22 | 467,890 | -0.26(-0.84%) |