Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 29.52 | 30.00 | 29.01 | 29.41 | 1,070,045 | +0.19(+0.65%) |
Jul 30, 2015 | 29.44 | 29.57 | 28.45 | 29.22 | 649,841 | -0.43(-1.45%) |
Jul 29, 2015 | 28.86 | 30.39 | 28.21 | 29.65 | 958,562 | +0.82(+2.84%) |
Jul 28, 2015 | 28.47 | 28.97 | 27.45 | 28.83 | 565,528 | +0.28(+0.98%) |
Jul 27, 2015 | 27.54 | 29.01 | 26.97 | 28.55 | 608,025 | +0.67(+2.40%) |
Jul 24, 2015 | 28.62 | 29.15 | 27.85 | 27.88 | 601,741 | -0.88(-3.06%) |
Jul 23, 2015 | 29.25 | 29.64 | 28.26 | 28.76 | 841,634 | -0.62(-2.11%) |
Jul 22, 2015 | 28.35 | 29.93 | 27.91 | 29.38 | 3,265,361 | +1.61(+5.80%) |
Jul 21, 2015 | 28.34 | 28.40 | 27.14 | 27.77 | 516,923 | -0.50(-1.77%) |
Jul 20, 2015 | 28.96 | 28.97 | 27.76 | 28.27 | 398,072 | -0.51(-1.77%) |
Jul 17, 2015 | 28.92 | 29.19 | 28.04 | 28.78 | 364,227 | -0.21(-0.72%) |
Jul 16, 2015 | 28.74 | 29.20 | 28.54 | 28.99 | 297,425 | +0.56(+1.97%) |
Jul 15, 2015 | 29.00 | 29.25 | 28.24 | 28.43 | 481,474 | -0.57(-1.97%) |
Jul 14, 2015 | 28.40 | 29.83 | 28.16 | 29.00 | 735,870 | +0.79(+2.80%) |
Jul 13, 2015 | 28.13 | 28.75 | 27.79 | 28.21 | 702,855 | +0.10(+0.36%) |
Jul 10, 2015 | 26.98 | 28.47 | 26.65 | 28.11 | 1,014,017 | +1.67(+6.32%) |
Jul 09, 2015 | 24.69 | 26.98 | 24.69 | 26.44 | 1,860,687 | +2.02(+8.27%) |
Jul 08, 2015 | 24.92 | 24.96 | 24.05 | 24.42 | 416,559 | -0.65(-2.59%) |
Jul 07, 2015 | 25.25 | 25.44 | 24.50 | 25.07 | 708,930 | -0.44(-1.72%) |
Jul 06, 2015 | 23.35 | 25.53 | 23.07 | 25.51 | 1,671,633 | +1.94(+8.23%) |
Jul 02, 2015 | 23.31 | 23.57 | 23.57 | 23.57 | 319,900 | +0.33(+1.42%) |
Jul 01, 2015 | 23.55 | 23.93 | 22.61 | 23.24 | 533,000 | -0.19(-0.79%) |
Jun 30, 2015 | 22.04 | 23.61 | 22.04 | 23.43 | 636,686 | +1.43(+6.48%) |
Jun 29, 2015 | 21.97 | 22.99 | 21.83 | 22.00 | 791,821 | -0.35(-1.57%) |
Jun 26, 2015 | 22.10 | 22.52 | 21.73 | 22.35 | 1,339,233 | +0.40(+1.82%) |
Jun 25, 2015 | 21.89 | 22.17 | 21.77 | 21.95 | 176,778 | +0.21(+0.97%) |
Jun 24, 2015 | 22.07 | 22.24 | 21.62 | 21.74 | 318,647 | -0.36(-1.63%) |
Jun 23, 2015 | 22.18 | 22.25 | 21.88 | 22.10 | 274,607 | -0.01(-0.05%) |
Jun 22, 2015 | 22.11 | 22.44 | 21.71 | 22.11 | 279,831 | +0.11(+0.50%) |
Jun 19, 2015 | 21.57 | 22.11 | 21.55 | 22.00 | 485,253 | +0.00(+0.00%) |
Jun 18, 2015 | 20.73 | 22.01 | 20.58 | 22.00 | 439,507 | +1.42(+6.90%) |
Jun 17, 2015 | 20.45 | 20.65 | 20.07 | 20.58 | 244,250 | +0.22(+1.08%) |
Jun 16, 2015 | 20.66 | 20.95 | 20.26 | 20.36 | 271,593 | -0.25(-1.21%) |
Jun 15, 2015 | 20.78 | 21.13 | 20.30 | 20.61 | 382,053 | -0.30(-1.43%) |
Jun 12, 2015 | 21.52 | 21.60 | 20.91 | 20.91 | 402,824 | -0.77(-3.55%) |
Jun 11, 2015 | 21.21 | 21.76 | 20.85 | 21.68 | 386,925 | +0.48(+2.26%) |
Jun 10, 2015 | 21.26 | 21.54 | 20.85 | 21.20 | 307,887 | -0.09(-0.42%) |
Jun 09, 2015 | 21.69 | 22.06 | 20.95 | 21.29 | 405,386 | -0.53(-2.43%) |
Jun 08, 2015 | 21.77 | 22.35 | 21.57 | 21.82 | 302,079 | -0.07(-0.32%) |
Jun 05, 2015 | 21.55 | 21.55 | 20.98 | 21.89 | 300,802 | +0.20(+0.92%) |
Jun 04, 2015 | 21.83 | 21.94 | 20.85 | 21.69 | 287,255 | -0.31(-1.41%) |
Jun 03, 2015 | 21.91 | 22.22 | 21.72 | 22.00 | 240,110 | +0.11(+0.50%) |
Jun 02, 2015 | 22.51 | 22.70 | 21.88 | 21.89 | 252,620 | -0.65(-2.88%) |
Jun 01, 2015 | 23.21 | 23.86 | 22.42 | 22.54 | 504,762 | -0.23(-1.01%) |
May 29, 2015 | 22.38 | 22.95 | 22.35 | 22.77 | 278,052 | +0.26(+1.16%) |
May 28, 2015 | 22.49 | 22.64 | 22.05 | 22.51 | 197,675 | +0.15(+0.67%) |
May 27, 2015 | 22.07 | 22.63 | 21.91 | 22.36 | 472,261 | +0.31(+1.41%) |
May 26, 2015 | 21.77 | 22.16 | 21.57 | 22.05 | 535,718 | +0.31(+1.43%) |
May 22, 2015 | 21.85 | 21.74 | 21.74 | 21.74 | 317,700 | -0.24(-1.09%) |
May 21, 2015 | 21.27 | 22.24 | 20.76 | 21.98 | 1,011,449 | +0.59(+2.76%) |
May 20, 2015 | 20.94 | 21.40 | 20.58 | 21.39 | 231,858 | +0.58(+2.79%) |
May 19, 2015 | 20.86 | 21.38 | 20.57 | 20.81 | 206,589 | -0.19(-0.90%) |
May 18, 2015 | 20.09 | 21.00 | 20.06 | 21.00 | 241,917 | +0.79(+3.91%) |
May 15, 2015 | 20.43 | 20.52 | 19.77 | 20.21 | 200,823 | -0.19(-0.93%) |
May 14, 2015 | 20.18 | 20.51 | 19.75 | 20.40 | 166,236 | +0.25(+1.24%) |
May 13, 2015 | 20.40 | 20.54 | 19.91 | 20.15 | 245,564 | -0.13(-0.64%) |
May 12, 2015 | 19.97 | 20.39 | 19.59 | 20.28 | 227,586 | +0.24(+1.20%) |
May 11, 2015 | 19.94 | 20.55 | 19.91 | 20.04 | 296,617 | +0.09(+0.45%) |
May 08, 2015 | 19.98 | 20.04 | 19.54 | 19.95 | 321,479 | +0.29(+1.48%) |
May 07, 2015 | 19.16 | 19.99 | 18.53 | 19.66 | 419,171 | +0.09(+0.46%) |
May 06, 2015 | 19.92 | 20.42 | 19.06 | 19.57 | 274,095 | -0.19(-0.96%) |
May 05, 2015 | 20.35 | 20.40 | 19.57 | 19.76 | 295,728 | -0.42(-2.08%) |
May 04, 2015 | 20.49 | 21.24 | 20.12 | 20.18 | 266,243 | -0.33(-1.61%) |