Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.74 | 18.96 | 17.86 | 18.04 | 16,137,453 | -0.57(-3.09%) |
Jul 30, 2015 | 18.78 | 19.16 | 17.90 | 18.62 | 24,854,012 | +0.05(+0.25%) |
Jul 29, 2015 | 16.95 | 18.70 | 16.93 | 18.57 | 31,967,452 | +2.14(+13.03%) |
Jul 28, 2015 | 15.89 | 16.45 | 15.60 | 16.43 | 16,098,302 | +0.86(+5.54%) |
Jul 27, 2015 | 15.06 | 15.73 | 14.53 | 15.57 | 14,680,972 | +0.51(+3.38%) |
Jul 24, 2015 | 15.66 | 15.72 | 14.99 | 15.06 | 13,186,789 | -0.67(-4.24%) |
Jul 23, 2015 | 15.99 | 16.47 | 15.66 | 15.73 | 11,344,675 | -0.20(-1.28%) |
Jul 22, 2015 | 16.18 | 16.18 | 15.58 | 15.93 | 9,595,305 | -0.47(-2.88%) |
Jul 21, 2015 | 16.40 | 17.04 | 16.27 | 16.40 | 9,021,462 | -0.02(-0.11%) |
Jul 20, 2015 | 16.46 | 16.51 | 15.92 | 16.42 | 9,372,755 | -0.07(-0.45%) |
Jul 17, 2015 | 16.68 | 17.09 | 16.26 | 16.50 | 12,291,600 | -0.19(-1.17%) |
Jul 16, 2015 | 17.28 | 17.45 | 16.39 | 16.69 | 14,205,729 | -0.47(-2.75%) |
Jul 15, 2015 | 18.41 | 18.43 | 17.03 | 17.16 | 13,341,020 | -1.30(-7.03%) |
Jul 14, 2015 | 18.31 | 18.53 | 17.85 | 18.46 | 5,887,058 | +0.03(+0.15%) |
Jul 13, 2015 | 17.73 | 18.53 | 17.46 | 18.43 | 9,930,441 | +0.89(+5.07%) |
Jul 10, 2015 | 17.89 | 18.01 | 17.36 | 17.54 | 7,966,510 | +0.00(+0.00%) |
Jul 09, 2015 | 18.19 | 18.28 | 17.52 | 17.54 | 9,735,165 | -0.21(-1.20%) |
Jul 08, 2015 | 18.22 | 18.50 | 17.66 | 17.76 | 9,964,092 | -0.77(-4.15%) |
Jul 07, 2015 | 17.89 | 18.94 | 17.16 | 18.53 | 17,464,138 | +0.30(+1.63%) |
Jul 06, 2015 | 17.98 | 18.46 | 17.90 | 18.23 | 6,342,740 | -0.10(-0.56%) |
Jul 02, 2015 | 19.04 | 18.33 | 18.33 | 18.33 | 11,449,569 | -0.68(-3.56%) |
Jul 01, 2015 | 19.25 | 19.47 | 18.89 | 19.01 | 5,433,630 | -0.10(-0.53%) |
Jun 30, 2015 | 19.51 | 19.58 | 18.78 | 19.11 | 9,581,638 | -0.26(-1.34%) |
Jun 29, 2015 | 19.77 | 20.07 | 19.36 | 19.37 | 7,645,716 | -0.65(-3.24%) |
Jun 26, 2015 | 20.43 | 20.43 | 19.93 | 20.02 | 6,801,636 | -0.41(-2.00%) |
Jun 25, 2015 | 20.78 | 20.87 | 20.30 | 20.43 | 5,895,505 | -0.34(-1.65%) |
Jun 24, 2015 | 21.27 | 21.45 | 20.64 | 20.77 | 6,763,841 | -0.46(-2.18%) |
Jun 23, 2015 | 20.92 | 21.44 | 20.91 | 21.23 | 7,515,419 | +0.27(+1.28%) |
Jun 22, 2015 | 21.50 | 21.52 | 20.93 | 20.96 | 8,066,083 | -0.48(-2.25%) |
Jun 19, 2015 | 21.57 | 22.03 | 21.41 | 21.44 | 5,351,008 | -0.23(-1.07%) |
Jun 18, 2015 | 21.68 | 21.90 | 21.25 | 21.68 | 6,714,835 | -0.12(-0.55%) |
Jun 17, 2015 | 21.72 | 21.87 | 21.00 | 21.80 | 8,547,098 | +0.11(+0.51%) |
Jun 16, 2015 | 21.50 | 21.78 | 21.32 | 21.69 | 5,350,274 | +0.08(+0.39%) |
Jun 15, 2015 | 22.52 | 22.52 | 21.54 | 21.60 | 10,581,778 | -1.16(-5.09%) |
Jun 12, 2015 | 22.42 | 22.78 | 22.14 | 22.76 | 5,111,408 | +0.28(+1.24%) |
Jun 11, 2015 | 22.54 | 22.81 | 22.33 | 22.48 | 4,345,310 | -0.10(-0.45%) |
Jun 10, 2015 | 23.32 | 23.38 | 22.35 | 22.58 | 8,350,922 | -0.29(-1.26%) |
Jun 09, 2015 | 22.87 | 23.32 | 22.78 | 22.87 | 5,360,047 | +0.06(+0.28%) |
Jun 08, 2015 | 23.09 | 23.38 | 22.74 | 22.81 | 4,664,119 | -0.27(-1.16%) |
Jun 05, 2015 | 23.53 | 23.68 | 22.96 | 23.08 | 6,276,557 | -0.60(-2.54%) |
Jun 04, 2015 | 23.60 | 24.10 | 23.45 | 23.68 | 4,693,590 | -0.08(-0.35%) |
Jun 03, 2015 | 23.84 | 24.98 | 23.54 | 23.76 | 12,962,761 | -0.13(-0.54%) |
Jun 02, 2015 | 22.28 | 23.96 | 22.28 | 23.89 | 10,993,404 | +1.75(+7.91%) |
Jun 01, 2015 | 22.58 | 22.62 | 22.11 | 22.14 | 7,248,869 | -0.47(-2.09%) |
May 29, 2015 | 22.64 | 23.06 | 22.59 | 22.61 | 7,142,398 | -0.02(-0.08%) |
May 28, 2015 | 22.57 | 22.78 | 22.34 | 22.63 | 4,921,109 | -0.20(-0.89%) |
May 27, 2015 | 22.57 | 23.06 | 22.44 | 22.83 | 5,340,841 | +0.20(+0.90%) |
May 26, 2015 | 22.97 | 23.18 | 22.46 | 22.63 | 6,311,977 | -0.57(-2.44%) |
May 22, 2015 | 22.06 | 23.20 | 23.20 | 23.20 | 12,653,895 | +1.04(+4.68%) |
May 21, 2015 | 22.60 | 22.69 | 22.02 | 22.16 | 7,132,093 | -0.49(-2.17%) |
May 20, 2015 | 22.84 | 22.84 | 21.99 | 22.65 | 7,239,191 | +0.12(+0.53%) |
May 19, 2015 | 23.37 | 23.44 | 22.39 | 22.53 | 8,363,166 | -1.08(-4.59%) |
May 18, 2015 | 23.88 | 24.12 | 23.55 | 23.61 | 6,305,264 | -0.55(-2.26%) |
May 15, 2015 | 24.14 | 24.27 | 23.81 | 24.16 | 6,192,361 | +0.03(+0.12%) |
May 14, 2015 | 24.84 | 25.11 | 23.95 | 24.13 | 9,513,808 | -0.27(-1.10%) |
May 13, 2015 | 23.97 | 24.68 | 23.88 | 24.40 | 7,139,554 | +0.49(+2.05%) |
May 12, 2015 | 23.77 | 24.63 | 23.77 | 23.91 | 11,443,371 | +0.20(+0.86%) |
May 11, 2015 | 22.68 | 23.85 | 22.60 | 23.71 | 8,877,421 | +1.21(+5.40%) |
May 08, 2015 | 22.28 | 22.65 | 21.97 | 22.49 | 6,881,484 | +0.47(+2.14%) |
May 07, 2015 | 22.16 | 22.16 | 21.46 | 22.02 | 6,867,789 | -0.24(-1.08%) |
May 06, 2015 | 22.37 | 22.83 | 22.08 | 22.26 | 7,840,821 | +0.06(+0.25%) |
May 05, 2015 | 22.18 | 22.68 | 22.13 | 22.21 | 8,336,950 | +0.25(+1.14%) |
May 04, 2015 | 21.71 | 22.27 | 21.65 | 21.96 | 9,222,378 | +0.44(+2.06%) |