Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.50 | 26.50 | 26.50 | 0 | +0.02(+0.08%) | |
Jul 30, 2015 | 26.51 | 26.74 | 26.28 | 26.48 | 175,763 | -0.02(-0.08%) |
Jul 29, 2015 | 26.50 | 26.56 | 26.22 | 26.50 | 179,671 | +0.03(+0.11%) |
Jul 28, 2015 | 26.24 | 26.49 | 26.08 | 26.47 | 114,208 | +0.25(+0.95%) |
Jul 27, 2015 | 27.37 | 27.37 | 26.09 | 26.22 | 216,478 | -0.90(-3.32%) |
Jul 24, 2015 | 27.25 | 27.53 | 26.87 | 27.12 | 264,586 | -0.08(-0.29%) |
Jul 23, 2015 | 27.13 | 27.49 | 27.10 | 27.20 | 223,636 | +0.12(+0.44%) |
Jul 22, 2015 | 27.02 | 27.21 | 26.76 | 27.08 | 197,590 | +0.13(+0.48%) |
Jul 21, 2015 | 27.31 | 27.31 | 26.69 | 26.95 | 434,986 | -0.37(-1.35%) |
Jul 20, 2015 | 27.75 | 27.85 | 27.24 | 27.32 | 181,412 | -0.23(-0.83%) |
Jul 17, 2015 | 28.03 | 28.15 | 27.53 | 27.55 | 274,332 | -0.42(-1.50%) |
Jul 16, 2015 | 28.31 | 28.40 | 27.69 | 27.97 | 244,026 | -0.18(-0.64%) |
Jul 15, 2015 | 27.85 | 28.61 | 27.66 | 28.15 | 309,346 | +0.30(+1.08%) |
Jul 14, 2015 | 27.82 | 28.01 | 27.67 | 27.85 | 201,637 | -0.05(-0.18%) |
Jul 13, 2015 | 27.29 | 28.10 | 27.29 | 27.90 | 163,400 | +0.42(+1.53%) |
Jul 10, 2015 | 27.22 | 27.75 | 27.14 | 27.48 | 239,866 | +0.46(+1.70%) |
Jul 09, 2015 | 27.05 | 27.31 | 26.80 | 27.02 | 254,807 | -0.03(-0.11%) |
Jul 08, 2015 | 27.73 | 27.73 | 27.00 | 27.05 | 237,564 | -0.77(-2.77%) |
Jul 07, 2015 | 27.30 | 27.82 | 26.89 | 27.82 | 465,939 | +0.42(+1.53%) |
Jul 06, 2015 | 27.13 | 27.41 | 27.00 | 27.40 | 450,628 | -0.15(-0.54%) |
Jul 03, 2015 | 27.47 | 27.88 | 27.45 | 27.55 | 71,696 | -0.09(-0.33%) |
Jul 02, 2015 | 27.62 | 28.35 | 27.42 | 27.64 | 437,137 | -0.11(-0.40%) |
Jun 30, 2015 | 27.75 | 27.75 | 27.75 | 0 | +0.11(+0.40%) | |
Jun 29, 2015 | 28.37 | 28.37 | 27.47 | 27.64 | 785,153 | -1.03(-3.59%) |
Jun 26, 2015 | 29.15 | 29.30 | 28.53 | 28.67 | 336,901 | -0.51(-1.75%) |
Jun 25, 2015 | 29.35 | 29.35 | 27.80 | 29.18 | 315,096 | -0.20(-0.68%) |
Jun 24, 2015 | 29.42 | 29.50 | 29.19 | 29.38 | 675,160 | -0.04(-0.14%) |
Jun 23, 2015 | 28.86 | 29.52 | 28.75 | 29.42 | 1,032,599 | +0.62(+2.15%) |
Jun 22, 2015 | 28.80 | 29.28 | 28.48 | 28.80 | 809,450 | +0.40(+1.41%) |
Jun 19, 2015 | 27.86 | 28.64 | 27.77 | 28.40 | 630,234 | +0.57(+2.05%) |
Jun 18, 2015 | 28.20 | 28.27 | 27.48 | 27.83 | 850,587 | -0.30(-1.07%) |
Jun 17, 2015 | 28.77 | 29.15 | 28.05 | 28.13 | 1,588,760 | -0.08(-0.28%) |
Jun 16, 2015 | 26.89 | 28.36 | 26.89 | 28.21 | 2,731,177 | +2.32(+8.96%) |
Jun 15, 2015 | 26.30 | 27.20 | 25.68 | 25.89 | 2,997,302 | +1.89(+7.88%) |
Jun 12, 2015 | 22.76 | 24.20 | 22.69 | 24.00 | 1,026,165 | +1.18(+5.17%) |
Jun 11, 2015 | 23.47 | 23.48 | 22.82 | 22.82 | 1,225,456 | -0.68(-2.89%) |
Jun 10, 2015 | 23.75 | 24.37 | 23.35 | 23.50 | 994,950 | -0.51(-2.12%) |
Jun 09, 2015 | 23.60 | 24.01 | 23.39 | 24.01 | 442,805 | +0.45(+1.91%) |
Jun 08, 2015 | 24.00 | 24.10 | 23.27 | 23.56 | 580,167 | -0.48(-2.00%) |
Jun 05, 2015 | 24.61 | 24.82 | 23.97 | 24.04 | 383,758 | -0.70(-2.83%) |
Jun 04, 2015 | 24.78 | 25.00 | 24.45 | 24.74 | 405,466 | -0.21(-0.84%) |
Jun 03, 2015 | 24.67 | 24.95 | 24.03 | 24.95 | 762,391 | +0.26(+1.05%) |
Jun 02, 2015 | 25.52 | 25.52 | 24.68 | 24.69 | 344,334 | -0.83(-3.25%) |
Jun 01, 2015 | 25.53 | 25.79 | 25.22 | 25.52 | 378,749 | +0.05(+0.20%) |
May 29, 2015 | 25.17 | 25.56 | 24.61 | 25.47 | 556,448 | +0.31(+1.23%) |
May 28, 2015 | 25.20 | 25.40 | 24.98 | 25.16 | 914,716 | +0.00(+0.00%) |
May 27, 2015 | 25.28 | 25.39 | 25.06 | 25.16 | 379,681 | -0.09(-0.36%) |
May 26, 2015 | 26.46 | 26.46 | 25.23 | 25.25 | 514,808 | -1.00(-3.81%) |
May 25, 2015 | 26.25 | 26.48 | 26.17 | 26.25 | 37,204 | +0.00(+0.00%) |
May 22, 2015 | 26.44 | 26.52 | 26.02 | 26.25 | 167,626 | -0.09(-0.34%) |
May 21, 2015 | 26.20 | 26.39 | 25.99 | 26.34 | 383,473 | +0.14(+0.53%) |
May 20, 2015 | 26.96 | 27.10 | 26.14 | 26.20 | 312,956 | -0.68(-2.53%) |
May 19, 2015 | 26.59 | 27.04 | 26.46 | 26.88 | 332,957 | +0.44(+1.66%) |
May 15, 2015 | 26.44 | 26.44 | 26.44 | 0 | -0.04(-0.15%) | |
May 14, 2015 | 27.12 | 27.21 | 26.44 | 26.48 | 320,963 | -0.59(-2.18%) |
May 13, 2015 | 27.13 | 27.44 | 26.90 | 27.07 | 176,065 | -0.25(-0.92%) |
May 12, 2015 | 26.85 | 27.66 | 26.77 | 27.32 | 520,334 | +0.37(+1.37%) |
May 11, 2015 | 26.92 | 26.93 | 26.68 | 26.95 | 306,960 | +0.02(+0.07%) |
May 08, 2015 | 26.87 | 27.00 | 26.63 | 26.93 | 218,436 | +0.15(+0.56%) |
May 07, 2015 | 26.99 | 27.00 | 26.75 | 26.78 | 241,054 | -0.18(-0.67%) |
May 06, 2015 | 26.80 | 26.96 | 26.33 | 26.96 | 244,503 | +0.23(+0.86%) |
May 05, 2015 | 26.92 | 26.97 | 26.48 | 26.73 | 296,503 | -0.22(-0.82%) |
May 04, 2015 | 27.01 | 27.08 | 26.75 | 26.95 | 282,245 | +0.04(+0.15%) |