Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.84 | 22.25 | 21.34 | 21.35 | 1,489,483 | -0.69(-3.12%) |
Jul 30, 2015 | 22.03 | 22.49 | 21.75 | 22.04 | 1,681,251 | -0.19(-0.87%) |
Jul 29, 2015 | 20.39 | 22.42 | 20.34 | 22.23 | 1,799,240 | +1.82(+8.93%) |
Jul 28, 2015 | 19.86 | 20.77 | 19.61 | 20.41 | 1,017,489 | +0.54(+2.73%) |
Jul 27, 2015 | 19.86 | 20.53 | 19.70 | 19.87 | 1,180,779 | -0.39(-1.91%) |
Jul 24, 2015 | 20.62 | 20.91 | 20.00 | 20.26 | 1,316,028 | -0.56(-2.70%) |
Jul 23, 2015 | 20.14 | 20.89 | 19.76 | 20.82 | 1,352,908 | +0.79(+3.97%) |
Jul 22, 2015 | 19.94 | 20.32 | 19.70 | 20.02 | 1,015,686 | -0.12(-0.58%) |
Jul 21, 2015 | 20.30 | 20.90 | 20.00 | 20.14 | 1,459,608 | -0.12(-0.57%) |
Jul 20, 2015 | 21.56 | 21.88 | 20.21 | 20.26 | 1,399,680 | -1.28(-5.94%) |
Jul 17, 2015 | 22.71 | 22.71 | 21.42 | 21.53 | 1,634,552 | -1.24(-5.45%) |
Jul 16, 2015 | 23.45 | 23.45 | 22.49 | 22.78 | 1,168,367 | -0.45(-1.92%) |
Jul 15, 2015 | 24.23 | 24.51 | 22.83 | 23.22 | 1,507,545 | -1.86(-7.42%) |
Jul 14, 2015 | 23.37 | 25.27 | 22.99 | 25.08 | 1,688,268 | +1.89(+8.15%) |
Jul 13, 2015 | 23.18 | 23.41 | 22.30 | 23.19 | 1,113,507 | +0.02(+0.08%) |
Jul 10, 2015 | 22.75 | 23.84 | 22.63 | 23.17 | 1,464,999 | +0.47(+2.05%) |
Jul 09, 2015 | 22.38 | 23.19 | 22.38 | 22.71 | 1,005,240 | +0.81(+3.72%) |
Jul 08, 2015 | 22.05 | 22.65 | 21.82 | 21.89 | 1,107,048 | -0.44(-1.95%) |
Jul 07, 2015 | 21.74 | 22.39 | 20.57 | 22.33 | 1,720,952 | +0.80(+3.74%) |
Jul 06, 2015 | 22.03 | 22.17 | 21.45 | 21.53 | 1,247,599 | -0.93(-4.14%) |
Jul 02, 2015 | 22.84 | 22.46 | 22.46 | 22.46 | 809,561 | -0.24(-1.07%) |
Jul 01, 2015 | 24.10 | 24.11 | 22.58 | 22.70 | 1,093,132 | -1.53(-6.32%) |
Jun 30, 2015 | 24.16 | 24.35 | 23.62 | 24.23 | 1,484,277 | +0.41(+1.71%) |
Jun 29, 2015 | 24.26 | 24.74 | 23.80 | 23.82 | 943,501 | -0.75(-3.04%) |
Jun 26, 2015 | 25.11 | 25.11 | 24.33 | 24.57 | 1,446,244 | -0.59(-2.35%) |
Jun 25, 2015 | 25.38 | 25.62 | 25.02 | 25.16 | 787,381 | -0.05(-0.19%) |
Jun 24, 2015 | 25.38 | 25.80 | 25.10 | 25.21 | 733,520 | -0.42(-1.63%) |
Jun 23, 2015 | 25.43 | 25.75 | 25.17 | 25.62 | 815,371 | +0.16(+0.65%) |
Jun 22, 2015 | 24.98 | 25.83 | 24.62 | 25.46 | 702,731 | +0.61(+2.46%) |
Jun 19, 2015 | 25.50 | 25.63 | 24.74 | 24.85 | 1,516,842 | -0.69(-2.69%) |
Jun 18, 2015 | 26.04 | 26.16 | 25.45 | 25.54 | 808,167 | -0.37(-1.42%) |
Jun 17, 2015 | 27.45 | 27.48 | 25.74 | 25.91 | 1,077,201 | -1.34(-4.91%) |
Jun 16, 2015 | 26.88 | 27.27 | 26.78 | 27.24 | 1,096,663 | +0.42(+1.55%) |
Jun 15, 2015 | 26.13 | 26.90 | 26.10 | 26.83 | 998,872 | +0.35(+1.32%) |
Jun 12, 2015 | 27.01 | 27.04 | 26.41 | 26.48 | 632,634 | -0.66(-2.43%) |
Jun 11, 2015 | 27.31 | 27.39 | 26.83 | 27.14 | 707,016 | -0.01(-0.04%) |
Jun 10, 2015 | 27.42 | 27.60 | 27.02 | 27.15 | 814,272 | +0.14(+0.50%) |
Jun 09, 2015 | 27.31 | 27.76 | 26.95 | 27.01 | 804,513 | +0.02(+0.07%) |
Jun 08, 2015 | 27.51 | 27.70 | 26.65 | 26.99 | 621,990 | -0.56(-2.04%) |
Jun 05, 2015 | 26.57 | 27.74 | 26.57 | 27.55 | 1,095,608 | +0.69(+2.56%) |
Jun 04, 2015 | 27.03 | 27.06 | 26.31 | 26.87 | 678,159 | -0.08(-0.29%) |
Jun 03, 2015 | 26.73 | 27.30 | 26.56 | 26.94 | 889,896 | +0.13(+0.47%) |
Jun 02, 2015 | 26.54 | 27.48 | 26.51 | 26.82 | 637,988 | +0.21(+0.80%) |
Jun 01, 2015 | 26.88 | 26.96 | 26.33 | 26.60 | 529,743 | -0.09(-0.33%) |
May 29, 2015 | 26.32 | 27.09 | 26.32 | 26.69 | 744,436 | +0.42(+1.59%) |
May 28, 2015 | 26.01 | 26.48 | 25.73 | 26.27 | 921,908 | +0.00(+0.00%) |
May 27, 2015 | 25.25 | 26.51 | 25.10 | 26.27 | 748,790 | +0.73(+2.85%) |
May 26, 2015 | 25.87 | 26.43 | 25.32 | 25.55 | 668,593 | -0.80(-3.05%) |
May 22, 2015 | 26.11 | 26.35 | 26.35 | 26.35 | 675,941 | +0.02(+0.07%) |
May 21, 2015 | 25.69 | 26.58 | 25.67 | 26.33 | 739,096 | +0.69(+2.68%) |
May 20, 2015 | 25.27 | 25.71 | 24.77 | 25.64 | 681,358 | +0.47(+1.89%) |
May 19, 2015 | 24.93 | 25.53 | 24.57 | 25.17 | 856,862 | -0.39(-1.52%) |
May 18, 2015 | 24.96 | 25.63 | 24.46 | 25.56 | 921,450 | +0.49(+1.97%) |
May 15, 2015 | 24.94 | 25.33 | 24.39 | 25.06 | 494,347 | -0.10(-0.39%) |
May 14, 2015 | 25.66 | 25.90 | 25.07 | 25.16 | 508,829 | -0.36(-1.41%) |
May 13, 2015 | 26.06 | 26.30 | 25.18 | 25.52 | 574,242 | -0.47(-1.83%) |
May 12, 2015 | 25.22 | 26.19 | 25.19 | 25.99 | 737,773 | +0.71(+2.80%) |
May 11, 2015 | 25.62 | 25.76 | 25.07 | 25.29 | 717,516 | -0.19(-0.76%) |
May 08, 2015 | 25.50 | 25.72 | 24.50 | 25.48 | 801,768 | +0.63(+2.54%) |
May 07, 2015 | 25.38 | 25.38 | 24.35 | 24.85 | 1,381,874 | -1.00(-3.86%) |
May 06, 2015 | 26.52 | 26.79 | 25.63 | 25.85 | 901,602 | -0.07(-0.26%) |
May 05, 2015 | 27.12 | 27.50 | 25.79 | 25.92 | 1,095,526 | -0.57(-2.16%) |
May 04, 2015 | 26.66 | 27.14 | 25.97 | 26.49 | 1,015,938 | -0.16(-0.62%) |