Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.79 | 19.01 | 17.90 | 18.09 | 16,096,864 | -0.58(-3.09%) |
Jul 30, 2015 | 18.82 | 19.20 | 17.94 | 18.67 | 24,791,498 | +0.05(+0.25%) |
Jul 29, 2015 | 16.99 | 18.75 | 16.97 | 18.62 | 31,887,046 | +2.15(+13.03%) |
Jul 28, 2015 | 15.93 | 16.49 | 15.64 | 16.47 | 16,057,811 | +0.86(+5.54%) |
Jul 27, 2015 | 15.10 | 15.77 | 14.57 | 15.61 | 14,644,046 | +0.51(+3.38%) |
Jul 24, 2015 | 15.70 | 15.76 | 15.03 | 15.10 | 13,153,621 | -0.67(-4.24%) |
Jul 23, 2015 | 16.03 | 16.51 | 15.70 | 15.77 | 11,316,140 | -0.20(-1.28%) |
Jul 22, 2015 | 16.22 | 16.22 | 15.62 | 15.97 | 9,571,170 | -0.47(-2.88%) |
Jul 21, 2015 | 16.44 | 17.09 | 16.31 | 16.44 | 8,998,771 | -0.02(-0.11%) |
Jul 20, 2015 | 16.50 | 16.56 | 15.96 | 16.46 | 9,349,181 | -0.07(-0.45%) |
Jul 17, 2015 | 16.72 | 17.13 | 16.31 | 16.54 | 12,260,684 | -0.20(-1.17%) |
Jul 16, 2015 | 17.33 | 17.49 | 16.44 | 16.73 | 14,169,998 | -0.47(-2.75%) |
Jul 15, 2015 | 18.46 | 18.48 | 17.08 | 17.21 | 13,307,464 | -1.30(-7.03%) |
Jul 14, 2015 | 18.36 | 18.57 | 17.89 | 18.51 | 5,872,251 | +0.03(+0.15%) |
Jul 13, 2015 | 17.77 | 18.57 | 17.50 | 18.48 | 9,905,464 | +0.89(+5.07%) |
Jul 10, 2015 | 17.93 | 18.05 | 17.40 | 17.59 | 7,946,472 | +0.00(+0.00%) |
Jul 09, 2015 | 18.24 | 18.32 | 17.57 | 17.59 | 9,710,678 | -0.21(-1.20%) |
Jul 08, 2015 | 18.27 | 18.54 | 17.71 | 17.80 | 9,939,030 | -0.77(-4.15%) |
Jul 07, 2015 | 17.93 | 18.99 | 17.21 | 18.57 | 17,420,212 | +0.30(+1.63%) |
Jul 06, 2015 | 18.02 | 18.51 | 17.95 | 18.27 | 6,326,787 | -0.10(-0.56%) |
Jul 02, 2015 | 19.09 | 18.38 | 18.38 | 18.38 | 11,420,770 | -0.68(-3.56%) |
Jul 01, 2015 | 19.30 | 19.52 | 18.93 | 19.06 | 5,419,963 | -0.10(-0.53%) |
Jun 30, 2015 | 19.56 | 19.63 | 18.82 | 19.16 | 9,557,537 | -0.26(-1.34%) |
Jun 29, 2015 | 19.82 | 20.12 | 19.41 | 19.42 | 7,626,485 | -0.65(-3.24%) |
Jun 26, 2015 | 20.49 | 20.49 | 19.98 | 20.07 | 6,784,528 | -0.41(-2.00%) |
Jun 25, 2015 | 20.83 | 20.92 | 20.35 | 20.48 | 5,880,676 | -0.34(-1.65%) |
Jun 24, 2015 | 21.32 | 21.51 | 20.69 | 20.82 | 6,746,828 | -0.46(-2.18%) |
Jun 23, 2015 | 20.97 | 21.50 | 20.96 | 21.29 | 7,496,516 | +0.27(+1.28%) |
Jun 22, 2015 | 21.55 | 21.57 | 20.98 | 21.02 | 8,045,795 | -0.48(-2.25%) |
Jun 19, 2015 | 21.62 | 22.09 | 21.46 | 21.50 | 5,337,549 | -0.23(-1.07%) |
Jun 18, 2015 | 21.73 | 21.95 | 21.30 | 21.73 | 6,697,946 | -0.12(-0.55%) |
Jun 17, 2015 | 21.78 | 21.93 | 21.05 | 21.85 | 8,525,600 | +0.11(+0.51%) |
Jun 16, 2015 | 21.55 | 21.83 | 21.37 | 21.74 | 5,336,817 | +0.08(+0.39%) |
Jun 15, 2015 | 22.58 | 22.58 | 21.59 | 21.66 | 10,555,162 | -1.16(-5.09%) |
Jun 12, 2015 | 22.47 | 22.84 | 22.20 | 22.82 | 5,098,551 | +0.28(+1.24%) |
Jun 11, 2015 | 22.60 | 22.86 | 22.39 | 22.54 | 4,334,381 | -0.10(-0.45%) |
Jun 10, 2015 | 23.38 | 23.44 | 22.41 | 22.64 | 8,329,917 | -0.29(-1.26%) |
Jun 09, 2015 | 22.93 | 23.38 | 22.84 | 22.93 | 5,346,566 | +0.07(+0.28%) |
Jun 08, 2015 | 23.14 | 23.44 | 22.80 | 22.86 | 4,652,388 | -0.27(-1.16%) |
Jun 05, 2015 | 23.59 | 23.74 | 23.01 | 23.13 | 6,260,770 | -0.60(-2.54%) |
Jun 04, 2015 | 23.66 | 24.17 | 23.51 | 23.74 | 4,681,785 | -0.08(-0.35%) |
Jun 03, 2015 | 23.90 | 25.04 | 23.60 | 23.82 | 12,930,156 | -0.13(-0.54%) |
Jun 02, 2015 | 22.34 | 24.02 | 22.34 | 23.95 | 10,965,753 | +1.76(+7.91%) |
Jun 01, 2015 | 22.64 | 22.68 | 22.17 | 22.20 | 7,230,636 | -0.47(-2.09%) |
May 29, 2015 | 22.70 | 23.12 | 22.65 | 22.67 | 7,124,433 | -0.02(-0.08%) |
May 28, 2015 | 22.62 | 22.84 | 22.40 | 22.69 | 4,908,731 | -0.20(-0.89%) |
May 27, 2015 | 22.62 | 23.12 | 22.50 | 22.89 | 5,327,408 | +0.20(+0.90%) |
May 26, 2015 | 23.03 | 23.24 | 22.52 | 22.69 | 6,296,100 | -0.57(-2.44%) |
May 22, 2015 | 22.11 | 23.25 | 23.25 | 23.25 | 12,622,067 | +1.04(+4.68%) |
May 21, 2015 | 22.66 | 22.74 | 22.07 | 22.21 | 7,114,154 | -0.49(-2.17%) |
May 20, 2015 | 22.90 | 22.90 | 22.05 | 22.71 | 7,220,983 | +0.12(+0.53%) |
May 19, 2015 | 23.43 | 23.50 | 22.45 | 22.59 | 8,342,131 | -1.09(-4.59%) |
May 18, 2015 | 23.94 | 24.18 | 23.61 | 23.67 | 6,289,405 | -0.55(-2.26%) |
May 15, 2015 | 24.20 | 24.33 | 23.87 | 24.22 | 6,176,785 | +0.03(+0.12%) |
May 14, 2015 | 24.90 | 25.17 | 24.01 | 24.19 | 9,489,878 | -0.27(-1.10%) |
May 13, 2015 | 24.03 | 24.74 | 23.94 | 24.46 | 7,121,596 | +0.49(+2.05%) |
May 12, 2015 | 23.83 | 24.69 | 23.83 | 23.97 | 11,414,588 | +0.20(+0.86%) |
May 11, 2015 | 22.73 | 23.91 | 22.66 | 23.77 | 8,855,092 | +1.22(+5.40%) |
May 08, 2015 | 22.34 | 22.71 | 22.03 | 22.55 | 6,864,175 | +0.47(+2.14%) |
May 07, 2015 | 22.21 | 22.21 | 21.51 | 22.08 | 6,850,515 | -0.24(-1.08%) |
May 06, 2015 | 22.43 | 22.89 | 22.13 | 22.32 | 7,821,100 | +0.06(+0.25%) |
May 05, 2015 | 22.23 | 22.73 | 22.19 | 22.26 | 8,315,980 | +0.25(+1.14%) |
May 04, 2015 | 21.76 | 22.33 | 21.70 | 22.01 | 9,199,181 | +0.45(+2.06%) |