Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.62 | 24.84 | 23.62 | 23.82 | 2,099,303 | -2.07(-8.01%) |
Jul 30, 2015 | 25.05 | 25.94 | 24.83 | 25.90 | 699,300 | +0.83(+3.33%) |
Jul 29, 2015 | 25.37 | 25.41 | 24.81 | 25.06 | 614,443 | -0.24(-0.96%) |
Jul 28, 2015 | 24.73 | 25.38 | 24.73 | 25.31 | 643,084 | +0.67(+2.73%) |
Jul 27, 2015 | 24.79 | 25.09 | 24.52 | 24.63 | 500,624 | -0.20(-0.80%) |
Jul 24, 2015 | 25.29 | 25.33 | 24.69 | 24.83 | 436,872 | -0.32(-1.29%) |
Jul 23, 2015 | 25.26 | 25.43 | 25.08 | 25.16 | 590,797 | +0.01(+0.03%) |
Jul 22, 2015 | 25.08 | 25.20 | 24.90 | 25.15 | 396,431 | -0.05(-0.20%) |
Jul 21, 2015 | 25.28 | 25.34 | 25.07 | 25.20 | 668,885 | -0.02(-0.09%) |
Jul 20, 2015 | 24.80 | 25.38 | 24.80 | 25.22 | 571,899 | +0.44(+1.76%) |
Jul 17, 2015 | 24.65 | 24.81 | 24.46 | 24.79 | 220,678 | +0.14(+0.57%) |
Jul 16, 2015 | 24.90 | 24.96 | 24.60 | 24.65 | 355,772 | -0.08(-0.33%) |
Jul 15, 2015 | 25.38 | 25.38 | 24.55 | 24.73 | 692,136 | -0.83(-3.26%) |
Jul 14, 2015 | 25.17 | 25.70 | 25.17 | 25.56 | 407,490 | +0.34(+1.35%) |
Jul 13, 2015 | 24.82 | 25.23 | 24.79 | 25.22 | 177,573 | +0.49(+2.00%) |
Jul 10, 2015 | 24.60 | 24.77 | 24.39 | 24.73 | 492,534 | +0.38(+1.58%) |
Jul 09, 2015 | 24.40 | 24.66 | 24.27 | 24.35 | 261,163 | +0.24(+0.98%) |
Jul 08, 2015 | 24.68 | 24.72 | 23.96 | 24.11 | 491,256 | -0.70(-2.83%) |
Jul 07, 2015 | 24.60 | 24.89 | 24.32 | 24.81 | 283,081 | +0.02(+0.09%) |
Jul 06, 2015 | 24.79 | 25.18 | 24.60 | 24.79 | 295,226 | -0.22(-0.89%) |
Jul 02, 2015 | 24.72 | 25.01 | 25.01 | 25.01 | 323,175 | +0.20(+0.80%) |
Jul 01, 2015 | 24.69 | 25.17 | 24.69 | 24.81 | 300,304 | +0.28(+1.14%) |
Jun 30, 2015 | 24.68 | 24.72 | 24.46 | 24.53 | 364,857 | -0.05(-0.21%) |
Jun 29, 2015 | 24.76 | 24.84 | 24.50 | 24.58 | 297,252 | -0.52(-2.09%) |
Jun 26, 2015 | 24.95 | 25.11 | 24.86 | 25.11 | 382,898 | +0.19(+0.77%) |
Jun 25, 2015 | 24.92 | 25.15 | 24.69 | 24.91 | 308,890 | +0.08(+0.33%) |
Jun 24, 2015 | 24.68 | 24.87 | 24.51 | 24.83 | 266,548 | +0.09(+0.36%) |
Jun 23, 2015 | 24.66 | 24.87 | 24.60 | 24.74 | 318,626 | +0.16(+0.63%) |
Jun 22, 2015 | 24.44 | 24.86 | 24.44 | 24.59 | 272,200 | +0.25(+1.03%) |
Jun 19, 2015 | 24.38 | 24.71 | 24.24 | 24.34 | 447,424 | -0.27(-1.08%) |
Jun 18, 2015 | 24.68 | 24.76 | 24.55 | 24.60 | 337,429 | -0.04(-0.18%) |
Jun 17, 2015 | 24.73 | 24.83 | 24.39 | 24.65 | 533,977 | +0.04(+0.18%) |
Jun 16, 2015 | 24.06 | 24.73 | 24.06 | 24.60 | 646,122 | +0.40(+1.65%) |
Jun 15, 2015 | 23.53 | 24.27 | 23.53 | 24.21 | 490,103 | +0.47(+1.99%) |
Jun 12, 2015 | 23.68 | 23.82 | 23.62 | 23.73 | 330,930 | -0.16(-0.65%) |
Jun 11, 2015 | 24.12 | 24.27 | 23.71 | 23.89 | 319,294 | -0.18(-0.74%) |
Jun 10, 2015 | 24.17 | 24.29 | 23.99 | 24.07 | 275,040 | +0.10(+0.43%) |
Jun 09, 2015 | 23.77 | 24.12 | 23.67 | 23.96 | 320,865 | +0.17(+0.71%) |
Jun 08, 2015 | 24.15 | 24.15 | 23.70 | 23.79 | 335,320 | -0.31(-1.29%) |
Jun 05, 2015 | 23.93 | 24.21 | 23.76 | 24.10 | 272,298 | +0.07(+0.31%) |
Jun 04, 2015 | 24.24 | 24.38 | 23.91 | 24.03 | 392,859 | -0.33(-1.36%) |
Jun 03, 2015 | 23.72 | 24.41 | 23.53 | 24.36 | 501,028 | +0.55(+2.32%) |
Jun 02, 2015 | 23.50 | 23.98 | 23.44 | 23.81 | 474,572 | +0.33(+1.41%) |
Jun 01, 2015 | 23.53 | 23.58 | 23.17 | 23.48 | 352,376 | +0.11(+0.47%) |
May 29, 2015 | 23.38 | 23.42 | 23.05 | 23.36 | 317,224 | -0.13(-0.53%) |
May 28, 2015 | 23.35 | 23.55 | 23.34 | 23.49 | 342,033 | -0.01(-0.03%) |
May 27, 2015 | 23.14 | 23.53 | 23.02 | 23.50 | 506,133 | +0.37(+1.60%) |
May 26, 2015 | 23.48 | 23.48 | 22.98 | 23.13 | 375,656 | -0.41(-1.72%) |
May 22, 2015 | 23.55 | 23.53 | 23.53 | 23.53 | 529,683 | +0.06(+0.27%) |
May 21, 2015 | 23.66 | 23.75 | 23.43 | 23.47 | 357,566 | -0.24(-1.02%) |
May 20, 2015 | 23.97 | 24.04 | 23.66 | 23.71 | 553,646 | -0.24(-0.98%) |
May 19, 2015 | 23.89 | 24.04 | 23.60 | 23.95 | 784,843 | +0.04(+0.15%) |
May 18, 2015 | 23.87 | 24.10 | 23.74 | 23.91 | 432,947 | +0.04(+0.15%) |
May 15, 2015 | 24.06 | 24.16 | 23.85 | 23.87 | 802,248 | -0.23(-0.94%) |
May 14, 2015 | 22.52 | 24.18 | 22.49 | 24.10 | 1,836,355 | +1.34(+5.87%) |
May 13, 2015 | 22.99 | 23.14 | 22.72 | 22.77 | 534,266 | -0.18(-0.80%) |
May 12, 2015 | 22.79 | 23.13 | 22.79 | 22.95 | 461,896 | -0.09(-0.38%) |
May 11, 2015 | 23.08 | 23.26 | 22.93 | 23.04 | 484,993 | -0.07(-0.29%) |
May 08, 2015 | 23.20 | 23.37 | 23.07 | 23.10 | 406,932 | +0.06(+0.26%) |
May 07, 2015 | 22.93 | 23.06 | 22.68 | 23.04 | 356,353 | +0.06(+0.26%) |
May 06, 2015 | 23.16 | 23.16 | 22.80 | 22.99 | 426,722 | -0.01(-0.06%) |
May 05, 2015 | 23.58 | 23.59 | 22.82 | 23.00 | 691,103 | -0.60(-2.55%) |
May 04, 2015 | 23.35 | 23.62 | 23.29 | 23.60 | 613,128 | +0.35(+1.48%) |