Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.86 | 25.48 | 24.08 | 24.24 | 28,592 | -0.62(-2.50%) |
Jul 30, 2015 | 25.63 | 25.94 | 24.86 | 24.86 | 10,850 | -0.78(-3.03%) |
Jul 29, 2015 | 24.55 | 25.79 | 24.55 | 25.63 | 17,608 | +1.24(+5.10%) |
Jul 28, 2015 | 24.24 | 24.86 | 24.24 | 24.39 | 17,138 | +0.31(+1.29%) |
Jul 27, 2015 | 25.01 | 25.25 | 24.08 | 24.08 | 38,009 | -0.93(-3.73%) |
Jul 24, 2015 | 25.48 | 25.63 | 25.01 | 25.01 | 21,988 | -0.78(-3.01%) |
Jul 23, 2015 | 25.63 | 26.26 | 24.39 | 25.79 | 24,424 | +0.16(+0.61%) |
Jul 22, 2015 | 25.79 | 26.26 | 24.70 | 25.63 | 20,513 | -0.47(-1.79%) |
Jul 21, 2015 | 26.72 | 26.88 | 25.94 | 26.10 | 16,370 | -0.47(-1.75%) |
Jul 20, 2015 | 26.88 | 27.34 | 26.41 | 26.57 | 25,603 | -0.78(-2.84%) |
Jul 17, 2015 | 27.50 | 27.50 | 26.72 | 27.34 | 23,574 | +0.16(+0.57%) |
Jul 16, 2015 | 27.19 | 27.65 | 27.03 | 27.19 | 21,172 | +0.16(+0.57%) |
Jul 15, 2015 | 26.72 | 27.65 | 26.57 | 27.03 | 29,397 | +0.16(+0.58%) |
Jul 14, 2015 | 27.03 | 27.34 | 26.41 | 26.88 | 30,367 | -0.16(-0.57%) |
Jul 13, 2015 | 26.88 | 27.50 | 26.88 | 27.03 | 27,136 | +0.16(+0.58%) |
Jul 10, 2015 | 26.88 | 26.88 | 26.41 | 26.88 | 21,645 | +0.31(+1.17%) |
Jul 09, 2015 | 26.72 | 27.03 | 26.39 | 26.57 | 11,671 | +0.00(+0.00%) |
Jul 08, 2015 | 26.57 | 26.88 | 26.10 | 26.57 | 32,769 | -0.62(-2.29%) |
Jul 07, 2015 | 27.03 | 27.34 | 26.72 | 27.19 | 17,943 | +0.16(+0.57%) |
Jul 06, 2015 | 26.26 | 27.34 | 26.26 | 27.03 | 18,121 | -0.47(-1.70%) |
Jul 02, 2015 | 26.41 | 27.50 | 27.50 | 27.50 | 23,211 | +1.09(+4.12%) |
Jul 01, 2015 | 26.72 | 26.72 | 26.26 | 26.41 | 14,824 | -0.16(-0.58%) |
Jun 30, 2015 | 26.72 | 26.72 | 26.10 | 26.57 | 14,427 | +0.16(+0.59%) |
Jun 29, 2015 | 26.57 | 26.72 | 25.63 | 26.41 | 41,954 | -0.78(-2.86%) |
Jun 26, 2015 | 27.03 | 27.50 | 26.26 | 27.19 | 39,411 | +0.16(+0.57%) |
Jun 25, 2015 | 27.19 | 27.65 | 27.03 | 27.03 | 15,527 | +0.00(+0.00%) |
Jun 24, 2015 | 27.19 | 27.81 | 26.88 | 27.03 | 38,214 | -0.47(-1.70%) |
Jun 23, 2015 | 27.81 | 28.43 | 27.19 | 27.50 | 21,621 | -0.47(-1.67%) |
Jun 22, 2015 | 27.34 | 28.27 | 27.34 | 27.96 | 27,767 | +0.47(+1.70%) |
Jun 19, 2015 | 27.19 | 27.65 | 27.19 | 27.50 | 21,942 | +0.16(+0.57%) |
Jun 18, 2015 | 27.03 | 27.50 | 26.41 | 27.34 | 42,488 | +0.16(+0.57%) |
Jun 17, 2015 | 27.03 | 27.34 | 26.10 | 27.19 | 56,649 | -0.16(-0.57%) |
Jun 16, 2015 | 28.43 | 28.90 | 25.63 | 27.34 | 115,488 | -1.55(-5.38%) |
Jun 15, 2015 | 29.67 | 29.67 | 28.43 | 28.90 | 35,136 | -0.62(-2.11%) |
Jun 12, 2015 | 29.52 | 29.67 | 28.74 | 29.52 | 91,701 | -1.24(-4.04%) |
Jun 11, 2015 | 31.07 | 31.85 | 29.67 | 30.76 | 71,786 | +0.00(+0.00%) |
Jun 10, 2015 | 30.45 | 30.92 | 30.45 | 30.76 | 27,455 | -0.31(-1.00%) |
Jun 09, 2015 | 31.07 | 31.07 | 29.98 | 31.07 | 37,649 | +0.31(+1.01%) |
Jun 08, 2015 | 31.23 | 31.48 | 30.45 | 30.76 | 25,613 | -0.47(-1.49%) |
Jun 05, 2015 | 30.45 | 31.23 | 30.29 | 31.23 | 35,380 | +0.31(+1.00%) |
Jun 04, 2015 | 31.23 | 31.77 | 30.14 | 30.92 | 43,082 | -0.62(-1.97%) |
Jun 03, 2015 | 30.76 | 32.32 | 30.45 | 31.54 | 127,847 | +1.09(+3.57%) |
Jun 02, 2015 | 29.52 | 30.61 | 29.52 | 30.45 | 46,151 | +0.62(+2.08%) |
Jun 01, 2015 | 29.67 | 30.17 | 29.21 | 29.83 | 31,524 | +0.31(+1.05%) |
May 29, 2015 | 28.90 | 29.67 | 28.90 | 29.52 | 17,731 | +0.16(+0.53%) |
May 28, 2015 | 29.83 | 29.83 | 28.43 | 29.36 | 49,043 | -0.31(-1.05%) |
May 27, 2015 | 28.27 | 30.29 | 28.12 | 29.67 | 58,728 | +1.55(+5.52%) |
May 26, 2015 | 28.74 | 29.05 | 27.03 | 28.12 | 69,673 | -0.93(-3.21%) |
May 22, 2015 | 29.83 | 29.05 | 29.05 | 29.05 | 65,378 | -0.62(-2.09%) |
May 21, 2015 | 31.07 | 31.23 | 29.67 | 29.67 | 143,666 | -1.55(-4.98%) |
May 20, 2015 | 31.07 | 31.69 | 31.07 | 31.23 | 43,415 | -0.16(-0.49%) |
May 19, 2015 | 31.69 | 32.00 | 30.92 | 31.38 | 47,879 | -0.47(-1.46%) |
May 18, 2015 | 31.85 | 32.00 | 30.92 | 31.85 | 50,110 | +0.31(+0.99%) |
May 15, 2015 | 31.38 | 32.00 | 30.61 | 31.54 | 69,535 | +0.00(+0.00%) |
May 14, 2015 | 30.61 | 31.54 | 29.05 | 31.54 | 59,013 | +0.78(+2.53%) |
May 13, 2015 | 31.69 | 31.69 | 30.61 | 30.76 | 62,445 | -0.62(-1.98%) |
May 12, 2015 | 31.69 | 31.69 | 31.07 | 31.38 | 24,339 | -0.16(-0.49%) |
May 11, 2015 | 31.54 | 32.00 | 31.07 | 31.54 | 42,178 | +0.31(+0.99%) |
May 08, 2015 | 32.00 | 32.00 | 31.23 | 31.23 | 44,337 | -0.47(-1.47%) |
May 07, 2015 | 31.54 | 32.00 | 30.45 | 31.69 | 48,315 | +0.31(+0.99%) |
May 06, 2015 | 31.85 | 32.00 | 30.76 | 31.38 | 52,991 | -0.31(-0.98%) |
May 05, 2015 | 33.09 | 33.09 | 31.07 | 31.69 | 62,064 | -1.40(-4.23%) |
May 04, 2015 | 31.23 | 33.40 | 31.07 | 33.09 | 162,595 | +2.17(+7.04%) |