Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.99 | 22.40 | 21.48 | 21.49 | 1,479,550 | -0.69(-3.12%) |
Jul 30, 2015 | 22.18 | 22.65 | 21.89 | 22.19 | 1,670,039 | -0.20(-0.87%) |
Jul 29, 2015 | 20.53 | 22.57 | 20.48 | 22.38 | 1,787,241 | +1.83(+8.93%) |
Jul 28, 2015 | 19.99 | 20.91 | 19.74 | 20.55 | 1,010,704 | +0.55(+2.73%) |
Jul 27, 2015 | 19.99 | 20.66 | 19.84 | 20.00 | 1,172,905 | -0.39(-1.91%) |
Jul 24, 2015 | 20.76 | 21.05 | 20.14 | 20.39 | 1,307,251 | -0.57(-2.70%) |
Jul 23, 2015 | 20.27 | 21.03 | 19.89 | 20.96 | 1,343,886 | +0.80(+3.97%) |
Jul 22, 2015 | 20.07 | 20.46 | 19.84 | 20.16 | 1,008,913 | -0.12(-0.58%) |
Jul 21, 2015 | 20.44 | 21.04 | 20.14 | 20.27 | 1,449,874 | -0.12(-0.57%) |
Jul 20, 2015 | 21.71 | 22.03 | 20.34 | 20.39 | 1,390,346 | -1.29(-5.94%) |
Jul 17, 2015 | 22.86 | 22.86 | 21.56 | 21.68 | 1,623,651 | -1.25(-5.45%) |
Jul 16, 2015 | 23.61 | 23.61 | 22.65 | 22.93 | 1,160,575 | -0.45(-1.92%) |
Jul 15, 2015 | 24.39 | 24.67 | 22.99 | 23.38 | 1,497,491 | -1.87(-7.42%) |
Jul 14, 2015 | 23.52 | 25.44 | 23.14 | 25.25 | 1,677,010 | +1.90(+8.15%) |
Jul 13, 2015 | 23.34 | 23.56 | 22.45 | 23.35 | 1,106,081 | +0.02(+0.08%) |
Jul 10, 2015 | 22.90 | 24.00 | 22.78 | 23.33 | 1,455,229 | +0.47(+2.05%) |
Jul 09, 2015 | 22.53 | 23.35 | 22.53 | 22.86 | 998,536 | +0.82(+3.72%) |
Jul 08, 2015 | 22.20 | 22.80 | 21.96 | 22.04 | 1,099,665 | -0.44(-1.95%) |
Jul 07, 2015 | 21.88 | 22.54 | 20.70 | 22.48 | 1,709,475 | +0.81(+3.74%) |
Jul 06, 2015 | 22.18 | 22.32 | 21.60 | 21.67 | 1,239,279 | -0.94(-4.14%) |
Jul 02, 2015 | 23.00 | 22.61 | 22.61 | 22.61 | 804,163 | -0.24(-1.07%) |
Jul 01, 2015 | 24.27 | 24.27 | 22.73 | 22.85 | 1,085,842 | -1.54(-6.32%) |
Jun 30, 2015 | 24.32 | 24.51 | 23.78 | 24.39 | 1,474,379 | +0.41(+1.71%) |
Jun 29, 2015 | 24.42 | 24.91 | 23.96 | 23.98 | 937,209 | -0.75(-3.04%) |
Jun 26, 2015 | 25.28 | 25.28 | 24.49 | 24.73 | 1,436,599 | -0.60(-2.35%) |
Jun 25, 2015 | 25.55 | 25.79 | 25.19 | 25.33 | 782,131 | -0.05(-0.19%) |
Jun 24, 2015 | 25.55 | 25.97 | 25.27 | 25.38 | 728,628 | -0.42(-1.63%) |
Jun 23, 2015 | 25.60 | 25.92 | 25.34 | 25.80 | 809,934 | +0.17(+0.65%) |
Jun 22, 2015 | 25.14 | 26.00 | 24.78 | 25.63 | 698,045 | +0.61(+2.46%) |
Jun 19, 2015 | 25.67 | 25.81 | 24.91 | 25.02 | 1,506,727 | -0.69(-2.69%) |
Jun 18, 2015 | 26.22 | 26.33 | 25.62 | 25.71 | 802,778 | -0.37(-1.42%) |
Jun 17, 2015 | 27.63 | 27.66 | 25.91 | 26.08 | 1,070,017 | -1.35(-4.91%) |
Jun 16, 2015 | 27.07 | 27.46 | 26.96 | 27.43 | 1,089,349 | +0.42(+1.55%) |
Jun 15, 2015 | 26.30 | 27.08 | 26.27 | 27.01 | 992,211 | +0.35(+1.32%) |
Jun 12, 2015 | 27.19 | 27.22 | 26.59 | 26.66 | 628,415 | -0.66(-2.43%) |
Jun 11, 2015 | 27.49 | 27.57 | 27.01 | 27.32 | 702,302 | -0.01(-0.04%) |
Jun 10, 2015 | 27.60 | 27.79 | 27.20 | 27.33 | 808,841 | +0.14(+0.50%) |
Jun 09, 2015 | 27.49 | 27.94 | 27.13 | 27.19 | 799,148 | +0.02(+0.07%) |
Jun 08, 2015 | 27.70 | 27.88 | 26.83 | 27.17 | 617,842 | -0.57(-2.04%) |
Jun 05, 2015 | 26.75 | 27.92 | 26.75 | 27.74 | 1,088,302 | +0.69(+2.56%) |
Jun 04, 2015 | 27.21 | 27.24 | 26.49 | 27.05 | 673,636 | -0.08(-0.29%) |
Jun 03, 2015 | 26.91 | 27.48 | 26.73 | 27.12 | 883,962 | +0.13(+0.47%) |
Jun 02, 2015 | 26.71 | 27.66 | 26.68 | 27.00 | 633,734 | +0.21(+0.80%) |
Jun 01, 2015 | 27.06 | 27.14 | 26.51 | 26.78 | 526,211 | -0.09(-0.33%) |
May 29, 2015 | 26.50 | 27.27 | 26.49 | 26.87 | 739,472 | +0.42(+1.59%) |
May 28, 2015 | 26.19 | 26.66 | 25.90 | 26.45 | 915,760 | +0.00(+0.00%) |
May 27, 2015 | 25.42 | 26.68 | 25.27 | 26.45 | 743,797 | +0.73(+2.85%) |
May 26, 2015 | 26.04 | 26.61 | 25.49 | 25.72 | 664,134 | -0.81(-3.05%) |
May 22, 2015 | 26.28 | 26.53 | 26.53 | 26.53 | 671,434 | +0.02(+0.07%) |
May 21, 2015 | 25.87 | 26.76 | 25.85 | 26.51 | 734,167 | +0.69(+2.68%) |
May 20, 2015 | 25.44 | 25.88 | 24.94 | 25.82 | 676,815 | +0.48(+1.89%) |
May 19, 2015 | 25.09 | 25.70 | 24.73 | 25.34 | 851,148 | -0.39(-1.52%) |
May 18, 2015 | 25.12 | 25.81 | 24.63 | 25.73 | 915,305 | +0.50(+1.97%) |
May 15, 2015 | 25.10 | 25.50 | 24.56 | 25.23 | 491,050 | -0.10(-0.39%) |
May 14, 2015 | 25.84 | 26.07 | 25.24 | 25.33 | 505,435 | -0.36(-1.41%) |
May 13, 2015 | 26.24 | 26.48 | 25.35 | 25.69 | 570,412 | -0.48(-1.83%) |
May 12, 2015 | 25.39 | 26.36 | 25.36 | 26.17 | 732,853 | +0.71(+2.80%) |
May 11, 2015 | 25.79 | 25.93 | 25.24 | 25.46 | 712,731 | -0.20(-0.76%) |
May 08, 2015 | 25.67 | 25.89 | 24.66 | 25.65 | 796,421 | +0.63(+2.54%) |
May 07, 2015 | 25.55 | 25.55 | 24.51 | 25.02 | 1,372,659 | -1.00(-3.86%) |
May 06, 2015 | 26.69 | 26.97 | 25.81 | 26.02 | 895,590 | -0.07(-0.26%) |
May 05, 2015 | 27.30 | 27.68 | 25.96 | 26.09 | 1,088,220 | -0.58(-2.16%) |
May 04, 2015 | 26.84 | 27.32 | 26.15 | 26.67 | 1,009,163 | -0.17(-0.62%) |