Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.79 | 27.55 | 26.55 | 27.19 | 126,520 | +0.37(+1.38%) |
Jul 30, 2015 | 26.75 | 27.12 | 26.29 | 26.82 | 95,868 | +0.05(+0.19%) |
Jul 29, 2015 | 27.44 | 27.61 | 26.36 | 26.77 | 138,376 | -0.70(-2.55%) |
Jul 28, 2015 | 29.00 | 29.00 | 26.98 | 27.47 | 258,568 | -1.47(-5.08%) |
Jul 27, 2015 | 29.10 | 29.80 | 28.83 | 28.94 | 145,541 | -0.45(-1.53%) |
Jul 24, 2015 | 29.26 | 30.04 | 29.23 | 29.39 | 193,286 | +0.05(+0.17%) |
Jul 23, 2015 | 30.02 | 30.14 | 29.20 | 29.34 | 115,683 | -0.62(-2.07%) |
Jul 22, 2015 | 29.42 | 30.05 | 29.41 | 29.96 | 74,252 | +0.37(+1.25%) |
Jul 21, 2015 | 29.85 | 30.12 | 29.31 | 29.59 | 79,869 | -0.28(-0.94%) |
Jul 20, 2015 | 29.21 | 30.44 | 28.93 | 29.87 | 228,738 | +0.83(+2.86%) |
Jul 17, 2015 | 29.20 | 30.17 | 28.94 | 29.04 | 206,456 | -0.07(-0.24%) |
Jul 16, 2015 | 28.80 | 29.13 | 28.30 | 29.11 | 142,944 | +0.47(+1.64%) |
Jul 15, 2015 | 28.58 | 29.00 | 28.35 | 28.64 | 108,251 | +0.15(+0.53%) |
Jul 14, 2015 | 28.30 | 28.88 | 28.30 | 28.49 | 80,414 | +0.13(+0.46%) |
Jul 13, 2015 | 27.39 | 28.45 | 27.39 | 28.36 | 89,373 | +1.08(+3.96%) |
Jul 10, 2015 | 27.46 | 27.65 | 27.15 | 27.28 | 123,578 | +0.13(+0.48%) |
Jul 09, 2015 | 26.99 | 27.23 | 26.83 | 27.15 | 142,719 | +0.56(+2.11%) |
Jul 08, 2015 | 27.57 | 27.70 | 26.41 | 26.59 | 142,191 | -1.24(-4.46%) |
Jul 07, 2015 | 28.04 | 28.04 | 26.90 | 27.83 | 115,066 | -0.25(-0.89%) |
Jul 06, 2015 | 27.09 | 28.14 | 26.77 | 28.08 | 118,214 | +0.86(+3.16%) |
Jul 02, 2015 | 27.54 | 27.22 | 27.22 | 27.22 | 69,200 | -0.32(-1.16%) |
Jul 01, 2015 | 28.41 | 28.68 | 27.38 | 27.54 | 164,173 | -0.71(-2.51%) |
Jun 30, 2015 | 27.27 | 28.28 | 26.99 | 28.25 | 221,129 | +1.12(+4.13%) |
Jun 29, 2015 | 28.00 | 28.61 | 26.98 | 27.13 | 270,055 | -0.88(-3.14%) |
Jun 26, 2015 | 27.75 | 28.84 | 27.56 | 28.01 | 999,363 | +0.28(+1.01%) |
Jun 25, 2015 | 26.90 | 27.77 | 26.64 | 27.73 | 202,469 | +0.98(+3.66%) |
Jun 24, 2015 | 26.75 | 26.82 | 26.27 | 26.75 | 108,982 | +0.01(+0.04%) |
Jun 23, 2015 | 26.60 | 26.92 | 26.17 | 26.74 | 97,327 | +0.14(+0.53%) |
Jun 22, 2015 | 26.45 | 26.72 | 26.06 | 26.60 | 115,581 | +0.32(+1.22%) |
Jun 19, 2015 | 26.80 | 26.86 | 26.24 | 26.28 | 136,145 | -0.47(-1.76%) |
Jun 18, 2015 | 26.74 | 27.11 | 26.44 | 26.75 | 144,173 | +0.15(+0.56%) |
Jun 17, 2015 | 26.56 | 27.00 | 26.54 | 26.60 | 114,479 | +0.24(+0.91%) |
Jun 16, 2015 | 26.00 | 26.53 | 25.50 | 26.36 | 149,094 | +0.07(+0.27%) |
Jun 15, 2015 | 25.37 | 26.33 | 25.00 | 26.29 | 113,956 | +0.82(+3.22%) |
Jun 12, 2015 | 25.20 | 25.87 | 25.20 | 25.47 | 85,482 | +0.25(+0.99%) |
Jun 11, 2015 | 25.83 | 25.89 | 25.07 | 25.22 | 64,254 | -0.57(-2.21%) |
Jun 10, 2015 | 25.00 | 25.91 | 24.99 | 25.79 | 92,466 | +0.90(+3.62%) |
Jun 09, 2015 | 24.83 | 25.00 | 24.58 | 24.89 | 65,470 | +0.12(+0.48%) |
Jun 08, 2015 | 24.86 | 24.99 | 24.64 | 24.77 | 66,191 | -0.17(-0.68%) |
Jun 05, 2015 | 24.45 | 25.05 | 24.45 | 24.94 | 87,242 | +0.48(+1.96%) |
Jun 04, 2015 | 24.41 | 24.80 | 24.31 | 24.46 | 98,884 | -0.06(-0.24%) |
Jun 03, 2015 | 24.55 | 24.85 | 24.36 | 24.52 | 190,220 | -0.03(-0.12%) |
Jun 02, 2015 | 24.59 | 24.97 | 24.25 | 24.55 | 388,764 | -0.20(-0.81%) |
Jun 01, 2015 | 23.83 | 24.76 | 23.51 | 24.75 | 280,972 | +1.04(+4.39%) |
May 29, 2015 | 23.00 | 23.79 | 22.50 | 23.71 | 264,382 | +0.65(+2.82%) |
May 28, 2015 | 24.41 | 24.41 | 22.52 | 23.06 | 396,926 | -1.59(-6.45%) |
May 27, 2015 | 24.81 | 25.00 | 24.32 | 24.65 | 191,752 | -0.22(-0.88%) |
May 26, 2015 | 24.82 | 25.03 | 24.76 | 24.87 | 145,546 | -0.10(-0.40%) |
May 22, 2015 | 25.00 | 24.97 | 24.97 | 24.97 | 191,000 | -0.02(-0.08%) |
May 21, 2015 | 25.29 | 25.32 | 24.93 | 24.99 | 74,661 | -0.46(-1.81%) |
May 20, 2015 | 25.44 | 25.75 | 25.41 | 25.45 | 85,509 | -0.04(-0.16%) |
May 19, 2015 | 24.94 | 25.50 | 24.81 | 25.49 | 140,645 | +0.54(+2.16%) |
May 18, 2015 | 24.91 | 25.10 | 24.85 | 24.95 | 177,490 | +0.06(+0.24%) |
May 15, 2015 | 24.95 | 25.06 | 24.79 | 24.89 | 98,138 | -0.12(-0.48%) |
May 14, 2015 | 24.79 | 25.50 | 24.68 | 25.01 | 139,448 | +0.37(+1.50%) |
May 13, 2015 | 24.75 | 25.00 | 24.49 | 24.64 | 208,200 | -0.08(-0.32%) |
May 12, 2015 | 24.01 | 24.90 | 23.80 | 24.72 | 175,043 | +0.41(+1.69%) |
May 11, 2015 | 23.59 | 24.64 | 23.59 | 24.31 | 256,849 | +0.83(+3.53%) |
May 08, 2015 | 21.93 | 24.33 | 21.93 | 23.48 | 681,089 | +1.90(+8.80%) |
May 07, 2015 | 20.65 | 21.67 | 20.45 | 21.58 | 322,858 | +0.94(+4.55%) |
May 06, 2015 | 20.70 | 20.77 | 20.40 | 20.64 | 78,904 | +0.07(+0.34%) |
May 05, 2015 | 20.72 | 20.78 | 20.36 | 20.57 | 118,170 | -0.18(-0.87%) |
May 04, 2015 | 20.55 | 20.92 | 20.41 | 20.75 | 95,790 | +0.19(+0.92%) |