Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.47 | 27.47 | 26.25 | 26.56 | 152,197 | -0.94(-3.42%) |
Jul 30, 2015 | 27.47 | 27.62 | 27.04 | 27.50 | 99,453 | -0.13(-0.47%) |
Jul 29, 2015 | 27.86 | 28.01 | 26.95 | 27.63 | 68,993 | -0.52(-1.85%) |
Jul 28, 2015 | 28.40 | 28.54 | 26.00 | 28.15 | 198,325 | -0.25(-0.88%) |
Jul 27, 2015 | 28.75 | 28.79 | 28.01 | 28.40 | 105,780 | -0.75(-2.57%) |
Jul 24, 2015 | 30.94 | 30.94 | 28.74 | 29.15 | 131,992 | -1.61(-5.23%) |
Jul 23, 2015 | 30.87 | 31.81 | 30.52 | 30.76 | 107,230 | -0.02(-0.06%) |
Jul 22, 2015 | 31.83 | 32.00 | 30.37 | 30.78 | 139,961 | -0.81(-2.56%) |
Jul 21, 2015 | 29.80 | 32.23 | 29.65 | 31.59 | 311,838 | +1.96(+6.61%) |
Jul 20, 2015 | 28.65 | 29.80 | 28.59 | 29.63 | 199,599 | +1.32(+4.66%) |
Jul 17, 2015 | 27.76 | 28.47 | 27.76 | 28.31 | 94,864 | +0.61(+2.20%) |
Jul 16, 2015 | 26.79 | 27.90 | 26.79 | 27.70 | 105,296 | +1.03(+3.86%) |
Jul 15, 2015 | 26.75 | 27.03 | 26.55 | 26.67 | 53,707 | -0.06(-0.22%) |
Jul 14, 2015 | 26.25 | 26.81 | 26.00 | 26.73 | 120,931 | +0.40(+1.52%) |
Jul 13, 2015 | 27.27 | 27.30 | 25.35 | 26.33 | 205,428 | -0.78(-2.88%) |
Jul 10, 2015 | 26.90 | 27.36 | 26.75 | 27.11 | 121,602 | +0.42(+1.57%) |
Jul 09, 2015 | 27.07 | 27.69 | 26.56 | 26.69 | 131,848 | -0.26(-0.96%) |
Jul 08, 2015 | 27.47 | 27.47 | 26.64 | 26.95 | 70,981 | -0.69(-2.50%) |
Jul 07, 2015 | 28.81 | 28.88 | 26.61 | 27.64 | 151,392 | -1.09(-3.79%) |
Jul 06, 2015 | 28.83 | 29.20 | 28.21 | 28.73 | 163,837 | +0.25(+0.88%) |
Jul 02, 2015 | 28.34 | 28.48 | 28.48 | 28.48 | 100,200 | +0.17(+0.60%) |
Jul 01, 2015 | 27.99 | 29.15 | 27.95 | 28.31 | 194,542 | +0.46(+1.65%) |
Jun 30, 2015 | 26.97 | 28.30 | 26.97 | 27.85 | 135,893 | +0.90(+3.34%) |
Jun 29, 2015 | 27.94 | 27.94 | 26.58 | 26.95 | 221,911 | -1.58(-5.54%) |
Jun 26, 2015 | 29.01 | 29.15 | 27.79 | 28.53 | 80,764 | -0.59(-2.03%) |
Jun 25, 2015 | 29.45 | 29.65 | 29.00 | 29.12 | 118,259 | -0.10(-0.34%) |
Jun 24, 2015 | 28.95 | 29.73 | 28.95 | 29.22 | 184,167 | +0.42(+1.46%) |
Jun 23, 2015 | 28.36 | 28.96 | 28.27 | 28.80 | 146,571 | +0.54(+1.91%) |
Jun 22, 2015 | 28.91 | 28.92 | 27.20 | 28.26 | 163,304 | -0.50(-1.74%) |
Jun 19, 2015 | 29.52 | 29.52 | 28.42 | 28.76 | 98,471 | -0.60(-2.04%) |
Jun 18, 2015 | 29.36 | 29.55 | 28.79 | 29.36 | 106,541 | +0.18(+0.62%) |
Jun 17, 2015 | 28.65 | 29.27 | 28.22 | 29.18 | 133,380 | +0.54(+1.89%) |
Jun 16, 2015 | 28.21 | 29.24 | 28.04 | 28.64 | 199,987 | +0.69(+2.47%) |
Jun 15, 2015 | 27.65 | 28.05 | 27.15 | 27.95 | 81,491 | +0.41(+1.49%) |
Jun 12, 2015 | 27.12 | 27.83 | 26.79 | 27.54 | 81,834 | +0.31(+1.14%) |
Jun 11, 2015 | 27.21 | 27.98 | 26.75 | 27.23 | 153,632 | +0.16(+0.59%) |
Jun 10, 2015 | 26.80 | 27.27 | 26.15 | 27.07 | 108,790 | +0.51(+1.92%) |
Jun 09, 2015 | 25.93 | 27.67 | 24.71 | 26.56 | 460,878 | +0.43(+1.65%) |
Jun 08, 2015 | 27.68 | 28.39 | 25.86 | 26.13 | 265,539 | -1.83(-6.55%) |
Jun 05, 2015 | 27.71 | 28.08 | 27.71 | 27.96 | 54,357 | -0.02(-0.07%) |
Jun 04, 2015 | 28.08 | 28.47 | 27.78 | 27.98 | 88,577 | -0.12(-0.43%) |
Jun 03, 2015 | 27.80 | 28.15 | 27.71 | 28.10 | 92,338 | +0.43(+1.55%) |
Jun 02, 2015 | 27.83 | 28.43 | 27.57 | 27.67 | 182,456 | -0.01(-0.04%) |
Jun 01, 2015 | 27.69 | 28.12 | 27.26 | 27.68 | 160,361 | +0.42(+1.54%) |
May 29, 2015 | 26.69 | 27.61 | 26.51 | 27.26 | 150,403 | +0.51(+1.91%) |
May 28, 2015 | 26.35 | 26.94 | 25.31 | 26.75 | 206,994 | +0.38(+1.44%) |
May 27, 2015 | 25.47 | 26.82 | 25.40 | 26.37 | 215,476 | +0.95(+3.74%) |
May 26, 2015 | 24.54 | 25.62 | 24.54 | 25.42 | 130,420 | +1.03(+4.22%) |
May 22, 2015 | 24.51 | 24.39 | 24.39 | 24.39 | 161,100 | +0.04(+0.16%) |
May 21, 2015 | 23.66 | 24.55 | 23.53 | 24.35 | 148,270 | +0.76(+3.22%) |
May 20, 2015 | 21.66 | 23.80 | 21.57 | 23.59 | 183,632 | +2.02(+9.36%) |
May 19, 2015 | 22.28 | 22.45 | 21.17 | 21.57 | 110,882 | -0.68(-3.06%) |
May 18, 2015 | 21.29 | 22.87 | 20.99 | 22.25 | 313,859 | +2.30(+11.53%) |
May 15, 2015 | 19.46 | 20.04 | 19.46 | 19.95 | 59,671 | +0.58(+2.98%) |
May 14, 2015 | 19.20 | 19.66 | 19.16 | 19.37 | 54,962 | +0.28(+1.48%) |
May 13, 2015 | 18.97 | 19.18 | 18.86 | 19.09 | 76,476 | +0.14(+0.74%) |
May 12, 2015 | 18.86 | 19.06 | 18.86 | 18.95 | 101,232 | -0.02(-0.11%) |
May 11, 2015 | 18.99 | 19.11 | 18.84 | 18.97 | 126,271 | +0.12(+0.64%) |
May 08, 2015 | 18.51 | 19.10 | 18.40 | 18.85 | 94,066 | +1.28(+7.29%) |
May 07, 2015 | 17.70 | 17.72 | 17.37 | 17.57 | 35,825 | +0.04(+0.23%) |
May 06, 2015 | 17.99 | 18.07 | 17.47 | 17.53 | 47,863 | -0.46(-2.56%) |
May 05, 2015 | 18.35 | 18.87 | 17.80 | 17.99 | 15,206 | -0.34(-1.85%) |
May 04, 2015 | 18.12 | 18.93 | 18.12 | 18.33 | 28,365 | +0.35(+1.95%) |