Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.40 | 24.00 | 23.20 | 23.40 | 559,347 | +0.11(+0.45%) |
Jul 30, 2015 | 22.67 | 23.38 | 22.67 | 23.30 | 480,715 | +0.46(+2.01%) |
Jul 29, 2015 | 22.91 | 23.00 | 22.57 | 22.84 | 454,703 | +0.07(+0.31%) |
Jul 28, 2015 | 22.96 | 22.98 | 22.46 | 22.77 | 659,601 | +0.12(+0.53%) |
Jul 27, 2015 | 22.61 | 22.95 | 22.48 | 22.65 | 1,232,839 | -0.30(-1.29%) |
Jul 24, 2015 | 23.80 | 23.81 | 22.70 | 22.94 | 1,846,769 | -0.58(-2.46%) |
Jul 23, 2015 | 24.00 | 24.00 | 21.99 | 23.52 | 2,857,083 | -1.18(-4.77%) |
Jul 22, 2015 | 24.35 | 24.74 | 24.35 | 24.70 | 797,617 | +0.34(+1.39%) |
Jul 21, 2015 | 25.10 | 25.20 | 24.23 | 24.36 | 675,226 | -0.73(-2.90%) |
Jul 20, 2015 | 25.06 | 25.19 | 24.69 | 25.09 | 581,675 | -0.07(-0.28%) |
Jul 17, 2015 | 24.86 | 25.18 | 24.42 | 25.16 | 762,846 | +0.24(+0.96%) |
Jul 16, 2015 | 24.31 | 25.05 | 24.24 | 24.92 | 454,814 | +0.68(+2.79%) |
Jul 15, 2015 | 24.82 | 24.82 | 24.21 | 24.24 | 236,224 | -0.54(-2.19%) |
Jul 14, 2015 | 24.84 | 24.94 | 24.59 | 24.79 | 194,245 | +0.04(+0.14%) |
Jul 13, 2015 | 24.33 | 24.95 | 24.28 | 24.75 | 470,252 | +0.63(+2.60%) |
Jul 10, 2015 | 24.03 | 24.30 | 23.77 | 24.12 | 990,259 | +0.13(+0.56%) |
Jul 09, 2015 | 24.52 | 24.52 | 23.68 | 23.99 | 787,457 | -0.15(-0.61%) |
Jul 08, 2015 | 24.83 | 25.00 | 23.99 | 24.14 | 875,569 | -0.95(-3.80%) |
Jul 07, 2015 | 25.43 | 25.43 | 24.64 | 25.09 | 806,933 | -0.23(-0.92%) |
Jul 06, 2015 | 25.75 | 26.05 | 25.14 | 25.32 | 720,418 | -0.71(-2.71%) |
Jul 02, 2015 | 26.44 | 26.03 | 26.03 | 26.03 | 852,084 | -0.25(-0.94%) |
Jul 01, 2015 | 26.20 | 26.78 | 25.96 | 26.27 | 574,266 | +0.40(+1.55%) |
Jun 30, 2015 | 25.98 | 26.17 | 25.77 | 25.87 | 587,009 | +0.20(+0.80%) |
Jun 29, 2015 | 26.66 | 26.91 | 25.60 | 25.67 | 740,764 | -1.34(-4.96%) |
Jun 26, 2015 | 27.79 | 28.07 | 26.84 | 27.01 | 1,528,148 | -0.63(-2.27%) |
Jun 25, 2015 | 27.59 | 27.73 | 27.34 | 27.63 | 533,328 | +0.15(+0.54%) |
Jun 24, 2015 | 27.64 | 27.64 | 27.33 | 27.49 | 430,593 | -0.15(-0.54%) |
Jun 23, 2015 | 27.54 | 27.69 | 27.23 | 27.63 | 472,479 | +0.17(+0.62%) |
Jun 22, 2015 | 27.12 | 27.61 | 27.01 | 27.47 | 658,679 | +0.40(+1.49%) |
Jun 19, 2015 | 26.64 | 27.16 | 26.53 | 27.06 | 774,750 | +0.35(+1.29%) |
Jun 18, 2015 | 26.53 | 26.80 | 26.38 | 26.72 | 554,061 | +0.28(+1.04%) |
Jun 17, 2015 | 26.43 | 26.58 | 26.36 | 26.44 | 857,905 | +0.12(+0.46%) |
Jun 16, 2015 | 25.25 | 26.58 | 25.05 | 26.32 | 1,949,144 | +1.76(+7.18%) |
Jun 15, 2015 | 24.62 | 24.81 | 24.41 | 24.56 | 325,971 | -0.26(-1.05%) |
Jun 12, 2015 | 24.80 | 24.95 | 24.62 | 24.82 | 220,384 | -0.02(-0.09%) |
Jun 11, 2015 | 24.80 | 24.90 | 24.68 | 24.84 | 254,308 | +0.03(+0.11%) |
Jun 10, 2015 | 24.63 | 24.90 | 24.56 | 24.81 | 374,552 | +0.24(+0.98%) |
Jun 09, 2015 | 25.35 | 25.44 | 24.52 | 24.57 | 638,358 | -0.93(-3.65%) |
Jun 08, 2015 | 25.26 | 25.65 | 25.23 | 25.50 | 372,732 | +0.18(+0.72%) |
Jun 05, 2015 | 25.36 | 25.45 | 24.82 | 25.32 | 401,741 | -0.07(-0.28%) |
Jun 04, 2015 | 25.44 | 25.50 | 25.26 | 25.39 | 189,305 | -0.16(-0.61%) |
Jun 03, 2015 | 25.58 | 25.88 | 25.48 | 25.55 | 224,429 | +0.08(+0.33%) |
Jun 02, 2015 | 25.26 | 25.67 | 25.09 | 25.46 | 331,214 | +0.14(+0.56%) |
Jun 01, 2015 | 25.14 | 25.41 | 24.93 | 25.32 | 419,795 | +0.32(+1.30%) |
May 29, 2015 | 25.62 | 25.73 | 24.89 | 25.00 | 327,794 | -0.61(-2.40%) |
May 28, 2015 | 25.29 | 25.69 | 25.29 | 25.61 | 194,673 | +0.15(+0.58%) |
May 27, 2015 | 25.15 | 25.54 | 25.01 | 25.46 | 185,575 | +0.32(+1.26%) |
May 26, 2015 | 25.35 | 25.41 | 24.90 | 25.14 | 243,232 | -0.37(-1.44%) |
May 22, 2015 | 25.62 | 25.51 | 25.51 | 25.51 | 281,145 | -0.14(-0.55%) |
May 21, 2015 | 25.86 | 26.01 | 25.55 | 25.65 | 233,825 | -0.26(-1.01%) |
May 20, 2015 | 25.93 | 26.04 | 25.62 | 25.91 | 384,516 | +0.13(+0.49%) |
May 19, 2015 | 25.14 | 25.94 | 25.14 | 25.79 | 956,014 | +0.68(+2.73%) |
May 18, 2015 | 24.59 | 25.36 | 24.50 | 25.10 | 411,249 | +0.49(+2.01%) |
May 15, 2015 | 24.83 | 24.83 | 24.43 | 24.61 | 328,826 | -0.21(-0.85%) |
May 14, 2015 | 24.55 | 24.94 | 24.35 | 24.82 | 257,092 | +0.42(+1.73%) |
May 13, 2015 | 24.54 | 24.74 | 24.26 | 24.40 | 360,842 | +0.00(+0.00%) |
May 12, 2015 | 24.86 | 24.86 | 24.23 | 24.40 | 435,311 | -0.57(-2.29%) |
May 11, 2015 | 25.05 | 25.26 | 24.86 | 24.97 | 258,184 | -0.16(-0.62%) |
May 08, 2015 | 24.93 | 25.26 | 24.91 | 25.12 | 286,033 | +0.42(+1.68%) |
May 07, 2015 | 24.75 | 24.84 | 24.66 | 24.71 | 355,358 | -0.04(-0.17%) |
May 06, 2015 | 24.81 | 24.91 | 24.62 | 24.75 | 428,056 | -0.03(-0.11%) |
May 05, 2015 | 25.54 | 25.58 | 24.51 | 24.78 | 628,062 | -0.63(-2.47%) |
May 04, 2015 | 24.90 | 25.50 | 24.88 | 25.41 | 516,574 | +0.44(+1.75%) |