Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.66 | 19.67 | 18.14 | 18.18 | 56,077,088 | -1.37(-6.99%) |
Jul 30, 2015 | 19.40 | 19.74 | 19.11 | 19.54 | 31,814,878 | +0.03(+0.15%) |
Jul 29, 2015 | 19.62 | 20.20 | 19.32 | 19.51 | 42,312,032 | +0.12(+0.61%) |
Jul 28, 2015 | 18.02 | 19.72 | 17.87 | 19.40 | 52,724,140 | +1.60(+9.00%) |
Jul 27, 2015 | 17.78 | 18.33 | 17.26 | 17.80 | 28,081,938 | -0.22(-1.20%) |
Jul 24, 2015 | 18.27 | 18.37 | 17.74 | 18.01 | 21,959,874 | -0.35(-1.93%) |
Jul 23, 2015 | 18.00 | 18.59 | 17.97 | 18.37 | 33,398,296 | +0.69(+3.89%) |
Jul 22, 2015 | 18.20 | 18.30 | 17.53 | 17.68 | 44,422,220 | -0.86(-4.66%) |
Jul 21, 2015 | 18.50 | 18.77 | 18.18 | 18.54 | 29,864,570 | -0.01(-0.05%) |
Jul 20, 2015 | 19.72 | 19.72 | 18.44 | 18.55 | 42,740,420 | -1.21(-6.11%) |
Jul 17, 2015 | 19.18 | 19.88 | 19.02 | 19.76 | 34,701,508 | +0.50(+2.60%) |
Jul 16, 2015 | 18.91 | 19.39 | 18.75 | 19.26 | 35,338,856 | +0.71(+3.81%) |
Jul 15, 2015 | 19.14 | 19.30 | 18.43 | 18.55 | 42,732,292 | -0.71(-3.67%) |
Jul 14, 2015 | 19.41 | 19.49 | 18.66 | 19.26 | 105,756,832 | +1.96(+11.36%) |
Jul 13, 2015 | 17.51 | 17.53 | 17.08 | 17.30 | 36,413,984 | +0.04(+0.23%) |
Jul 10, 2015 | 17.02 | 17.33 | 16.84 | 17.26 | 24,724,752 | +0.41(+2.45%) |
Jul 09, 2015 | 17.55 | 17.69 | 16.83 | 16.84 | 47,931,120 | -0.47(-2.72%) |
Jul 08, 2015 | 17.64 | 17.66 | 17.18 | 17.31 | 31,459,418 | -0.56(-3.13%) |
Jul 07, 2015 | 17.81 | 18.03 | 17.06 | 17.87 | 47,135,648 | -0.12(-0.66%) |
Jul 06, 2015 | 18.50 | 18.64 | 17.90 | 17.99 | 38,562,736 | -0.74(-3.93%) |
Jul 02, 2015 | 18.49 | 18.73 | 18.73 | 18.73 | 26,654,464 | +0.28(+1.54%) |
Jul 01, 2015 | 18.71 | 18.76 | 18.30 | 18.44 | 25,480,686 | -0.06(-0.32%) |
Jun 30, 2015 | 18.55 | 18.76 | 18.22 | 18.50 | 35,315,072 | +0.11(+0.59%) |
Jun 29, 2015 | 18.99 | 19.25 | 18.27 | 18.40 | 50,016,980 | -0.91(-4.73%) |
Jun 26, 2015 | 19.91 | 20.23 | 19.08 | 19.31 | 151,721,888 | -4.28(-18.15%) |
Jun 25, 2015 | 23.70 | 23.81 | 23.23 | 23.59 | 38,929,468 | -0.04(-0.17%) |
Jun 24, 2015 | 24.00 | 24.05 | 23.57 | 23.63 | 21,624,818 | -0.42(-1.76%) |
Jun 23, 2015 | 24.19 | 24.41 | 23.94 | 24.05 | 16,456,077 | -0.14(-0.57%) |
Jun 22, 2015 | 23.71 | 24.27 | 23.57 | 24.19 | 26,706,550 | +0.16(+0.65%) |
Jun 19, 2015 | 24.36 | 24.52 | 24.02 | 24.03 | 26,054,908 | +0.00(+0.02%) |
Jun 18, 2015 | 24.20 | 24.38 | 23.99 | 24.03 | 21,962,936 | -0.01(-0.06%) |
Jun 17, 2015 | 23.87 | 24.24 | 23.80 | 24.04 | 18,278,228 | +0.24(+0.99%) |
Jun 16, 2015 | 23.62 | 23.89 | 23.45 | 23.81 | 19,518,790 | +0.00(+0.00%) |
Jun 15, 2015 | 23.79 | 23.81 | 23.28 | 23.81 | 44,985,708 | -0.87(-3.54%) |
Jun 12, 2015 | 24.45 | 24.93 | 24.33 | 24.68 | 21,508,292 | +0.11(+0.44%) |
Jun 11, 2015 | 24.75 | 24.94 | 24.52 | 24.57 | 26,255,730 | -0.17(-0.68%) |
Jun 10, 2015 | 25.06 | 25.13 | 24.58 | 24.74 | 24,235,502 | +0.00(+0.00%) |
Jun 09, 2015 | 25.45 | 25.49 | 24.49 | 24.74 | 40,541,668 | -0.72(-2.82%) |
Jun 08, 2015 | 26.04 | 26.15 | 25.34 | 25.46 | 23,662,096 | -0.66(-2.52%) |
Jun 05, 2015 | 26.52 | 26.52 | 26.03 | 26.11 | 16,887,200 | -0.39(-1.46%) |
Jun 04, 2015 | 26.42 | 26.75 | 26.23 | 26.50 | 22,588,864 | -0.09(-0.35%) |
Jun 03, 2015 | 27.50 | 27.50 | 26.53 | 26.60 | 30,153,960 | -0.70(-2.55%) |
Jun 02, 2015 | 27.85 | 27.90 | 27.27 | 27.29 | 18,547,278 | -0.62(-2.22%) |
Jun 01, 2015 | 27.46 | 28.02 | 27.31 | 27.91 | 20,572,818 | +0.48(+1.75%) |
May 29, 2015 | 27.91 | 27.91 | 27.43 | 27.43 | 18,787,026 | -0.34(-1.24%) |
May 28, 2015 | 27.69 | 28.11 | 27.61 | 27.77 | 19,003,844 | +0.15(+0.53%) |
May 27, 2015 | 26.94 | 27.91 | 26.90 | 27.63 | 23,867,540 | +0.80(+2.97%) |
May 26, 2015 | 26.73 | 26.99 | 26.55 | 26.83 | 15,238,603 | -0.01(-0.04%) |
May 22, 2015 | 26.74 | 26.84 | 26.84 | 26.84 | 20,730,796 | +0.42(+1.60%) |
May 21, 2015 | 26.14 | 26.66 | 25.87 | 26.42 | 17,571,630 | +0.30(+1.17%) |
May 20, 2015 | 26.00 | 26.51 | 25.79 | 26.11 | 23,281,262 | +0.27(+1.06%) |
May 19, 2015 | 26.35 | 26.45 | 25.59 | 25.84 | 19,874,078 | -0.44(-1.68%) |
May 18, 2015 | 25.69 | 26.35 | 25.57 | 26.28 | 20,514,626 | +0.42(+1.63%) |
May 15, 2015 | 26.06 | 26.12 | 25.55 | 25.86 | 26,335,520 | -0.35(-1.35%) |
May 14, 2015 | 26.84 | 27.03 | 26.00 | 26.21 | 32,781,024 | -0.49(-1.84%) |
May 13, 2015 | 26.85 | 27.17 | 26.60 | 26.70 | 17,849,300 | +0.31(+1.19%) |
May 12, 2015 | 27.06 | 27.09 | 26.38 | 26.39 | 19,851,572 | -0.86(-3.17%) |
May 11, 2015 | 26.65 | 27.59 | 26.38 | 27.25 | 25,038,732 | +0.56(+2.10%) |
May 08, 2015 | 26.88 | 26.94 | 26.28 | 26.69 | 35,591,504 | -0.09(-0.33%) |
May 07, 2015 | 27.30 | 27.40 | 26.41 | 26.78 | 30,227,488 | -0.71(-2.57%) |
May 06, 2015 | 27.72 | 27.79 | 26.95 | 27.49 | 20,129,360 | -0.05(-0.18%) |
May 05, 2015 | 27.76 | 27.84 | 27.33 | 27.54 | 19,698,712 | -0.62(-2.20%) |
May 04, 2015 | 28.55 | 28.63 | 27.98 | 28.16 | 14,160,612 | -0.31(-1.10%) |