Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 35.02 | 36.50 | 34.98 | 35.78 | 374,289 | +0.77(+2.20%) |
Jul 30, 2015 | 35.66 | 36.75 | 34.93 | 35.01 | 403,992 | -0.73(-2.04%) |
Jul 29, 2015 | 36.39 | 36.70 | 35.35 | 35.74 | 264,553 | -0.46(-1.27%) |
Jul 28, 2015 | 36.03 | 37.73 | 35.33 | 36.20 | 552,625 | +0.41(+1.15%) |
Jul 27, 2015 | 36.04 | 37.85 | 35.20 | 35.79 | 609,955 | -0.53(-1.46%) |
Jul 24, 2015 | 34.84 | 36.62 | 34.77 | 36.32 | 439,519 | +1.44(+4.13%) |
Jul 23, 2015 | 35.38 | 35.53 | 33.69 | 34.88 | 542,326 | -0.42(-1.19%) |
Jul 22, 2015 | 33.41 | 35.65 | 33.41 | 35.30 | 868,948 | +1.73(+5.15%) |
Jul 21, 2015 | 32.60 | 33.62 | 32.03 | 33.57 | 448,727 | +0.87(+2.66%) |
Jul 20, 2015 | 31.06 | 33.58 | 30.73 | 32.70 | 776,852 | +2.36(+7.78%) |
Jul 17, 2015 | 31.05 | 31.15 | 30.15 | 30.34 | 494,733 | -0.74(-2.38%) |
Jul 16, 2015 | 29.39 | 31.24 | 29.14 | 31.08 | 722,367 | +2.32(+8.07%) |
Jul 15, 2015 | 29.93 | 30.60 | 28.69 | 28.76 | 752,082 | -1.05(-3.52%) |
Jul 14, 2015 | 28.82 | 29.90 | 28.52 | 29.81 | 358,014 | +1.11(+3.87%) |
Jul 13, 2015 | 28.79 | 29.32 | 27.91 | 28.70 | 384,652 | +0.02(+0.07%) |
Jul 10, 2015 | 26.12 | 28.90 | 26.11 | 28.68 | 582,463 | +2.96(+11.51%) |
Jul 09, 2015 | 25.56 | 26.09 | 24.52 | 25.72 | 490,280 | +0.18(+0.70%) |
Jul 08, 2015 | 23.52 | 26.32 | 23.52 | 25.54 | 724,513 | +1.85(+7.81%) |
Jul 07, 2015 | 24.05 | 24.07 | 23.31 | 23.69 | 170,955 | -0.47(-1.95%) |
Jul 06, 2015 | 24.42 | 24.76 | 24.04 | 24.16 | 138,956 | -0.36(-1.47%) |
Jul 02, 2015 | 25.66 | 24.52 | 24.52 | 24.52 | 190,500 | -0.92(-3.62%) |
Jul 01, 2015 | 25.16 | 25.53 | 24.59 | 25.44 | 234,207 | +0.32(+1.27%) |
Jun 30, 2015 | 24.16 | 25.90 | 24.14 | 25.12 | 412,151 | +1.22(+5.10%) |
Jun 29, 2015 | 24.30 | 24.63 | 23.84 | 23.90 | 174,622 | -0.50(-2.05%) |
Jun 26, 2015 | 24.32 | 24.76 | 24.11 | 24.40 | 686,177 | +0.22(+0.91%) |
Jun 25, 2015 | 24.51 | 24.90 | 24.09 | 24.18 | 224,808 | -0.16(-0.66%) |
Jun 24, 2015 | 24.35 | 24.42 | 23.64 | 24.34 | 120,165 | -0.08(-0.33%) |
Jun 23, 2015 | 24.36 | 24.73 | 24.20 | 24.42 | 193,475 | +0.18(+0.74%) |
Jun 22, 2015 | 23.63 | 24.83 | 23.63 | 24.24 | 170,941 | +0.80(+3.41%) |
Jun 19, 2015 | 22.13 | 23.78 | 22.07 | 23.44 | 278,581 | +1.24(+5.59%) |
Jun 18, 2015 | 21.55 | 22.27 | 21.38 | 22.20 | 382,704 | +0.70(+3.26%) |
Jun 17, 2015 | 21.52 | 21.75 | 21.47 | 21.50 | 182,613 | -0.03(-0.14%) |
Jun 16, 2015 | 21.50 | 21.60 | 21.40 | 21.53 | 293,896 | -0.14(-0.65%) |
Jun 15, 2015 | 21.59 | 21.84 | 21.43 | 21.67 | 374,089 | -0.10(-0.46%) |
Jun 12, 2015 | 21.90 | 21.90 | 21.64 | 21.77 | 176,323 | -0.24(-1.09%) |
Jun 11, 2015 | 22.00 | 22.12 | 21.82 | 22.01 | 256,640 | +0.04(+0.18%) |
Jun 10, 2015 | 21.74 | 22.46 | 21.12 | 21.97 | 477,548 | +0.63(+2.95%) |
Jun 09, 2015 | 22.41 | 22.50 | 21.07 | 21.34 | 184,376 | -1.30(-5.74%) |
Jun 08, 2015 | 22.86 | 23.42 | 22.64 | 22.64 | 147,418 | -0.39(-1.69%) |
Jun 05, 2015 | 22.88 | 23.07 | 22.32 | 23.03 | 116,102 | +0.18(+0.79%) |
Jun 04, 2015 | 22.16 | 23.07 | 22.06 | 22.85 | 86,640 | +0.60(+2.70%) |
Jun 03, 2015 | 21.14 | 22.56 | 20.89 | 22.25 | 344,938 | +1.22(+5.80%) |
Jun 02, 2015 | 20.36 | 21.15 | 20.31 | 21.03 | 225,252 | +0.71(+3.49%) |
Jun 01, 2015 | 19.97 | 20.62 | 19.87 | 20.32 | 181,185 | +0.37(+1.85%) |
May 29, 2015 | 19.78 | 20.14 | 19.66 | 19.95 | 101,168 | +0.05(+0.25%) |
May 28, 2015 | 19.53 | 20.06 | 19.53 | 19.90 | 119,321 | +0.18(+0.91%) |
May 27, 2015 | 18.30 | 19.91 | 18.30 | 19.72 | 143,382 | +1.43(+7.82%) |
May 26, 2015 | 18.58 | 18.78 | 18.03 | 18.29 | 165,990 | -0.37(-1.98%) |
May 22, 2015 | 18.56 | 18.66 | 18.66 | 18.66 | 56,800 | +0.13(+0.70%) |
May 21, 2015 | 18.35 | 18.56 | 18.25 | 18.53 | 45,225 | +0.23(+1.26%) |
May 20, 2015 | 18.34 | 18.58 | 18.30 | 18.30 | 74,791 | +0.06(+0.33%) |
May 19, 2015 | 18.50 | 18.60 | 18.14 | 18.24 | 22,172 | -0.32(-1.72%) |
May 18, 2015 | 17.75 | 18.75 | 17.58 | 18.56 | 87,798 | +0.69(+3.86%) |
May 15, 2015 | 16.87 | 18.24 | 16.87 | 17.87 | 95,823 | +1.02(+6.05%) |
May 14, 2015 | 16.34 | 16.89 | 16.13 | 16.85 | 68,996 | +0.56(+3.44%) |
May 13, 2015 | 16.31 | 16.36 | 16.04 | 16.29 | 51,064 | -0.01(-0.06%) |
May 12, 2015 | 16.32 | 16.47 | 16.21 | 16.30 | 38,795 | -0.10(-0.61%) |
May 11, 2015 | 16.51 | 16.62 | 16.36 | 16.40 | 32,975 | -0.08(-0.49%) |
May 08, 2015 | 16.91 | 17.06 | 16.36 | 16.48 | 96,016 | -0.37(-2.20%) |
May 07, 2015 | 17.11 | 17.26 | 16.74 | 16.85 | 44,743 | -0.33(-1.92%) |
May 06, 2015 | 17.13 | 17.27 | 16.72 | 17.18 | 89,549 | +0.05(+0.29%) |
May 05, 2015 | 17.44 | 17.58 | 16.87 | 17.13 | 63,140 | -0.30(-1.72%) |
May 04, 2015 | 17.58 | 18.08 | 17.39 | 17.43 | 41,843 | -0.19(-1.08%) |