Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.68 | 22.03 | 21.59 | 21.60 | 61,040 | -0.70(-3.14%) |
Jul 30, 2015 | 22.31 | 22.36 | 22.29 | 22.30 | 29,340 | -0.29(-1.28%) |
Jul 29, 2015 | 22.37 | 22.62 | 22.33 | 22.59 | 40,476 | +0.16(+0.71%) |
Jul 28, 2015 | 22.14 | 22.43 | 22.11 | 22.43 | 95,299 | +0.36(+1.63%) |
Jul 27, 2015 | 22.29 | 22.35 | 22.03 | 22.07 | 80,137 | -1.21(-5.20%) |
Jul 24, 2015 | 23.56 | 23.56 | 23.23 | 23.28 | 45,293 | -0.15(-0.64%) |
Jul 23, 2015 | 23.64 | 23.64 | 23.43 | 23.43 | 104,275 | +0.20(+0.86%) |
Jul 22, 2015 | 23.26 | 23.44 | 23.12 | 23.23 | 192,824 | -0.49(-2.07%) |
Jul 21, 2015 | 23.98 | 23.98 | 23.71 | 23.72 | 88,133 | -0.48(-1.98%) |
Jul 20, 2015 | 24.25 | 24.46 | 24.20 | 24.20 | 46,959 | -0.53(-2.14%) |
Jul 17, 2015 | 24.55 | 24.80 | 24.33 | 24.73 | 56,279 | +0.74(+3.08%) |
Jul 16, 2015 | 24.17 | 24.17 | 23.93 | 23.99 | 49,314 | -0.25(-1.03%) |
Jul 15, 2015 | 24.25 | 24.41 | 24.10 | 24.24 | 36,432 | -0.40(-1.62%) |
Jul 14, 2015 | 24.80 | 24.80 | 24.35 | 24.64 | 44,884 | -0.71(-2.80%) |
Jul 13, 2015 | 25.13 | 25.70 | 25.13 | 25.35 | 70,748 | +0.35(+1.40%) |
Jul 10, 2015 | 24.88 | 25.27 | 24.88 | 25.00 | 76,402 | +0.40(+1.63%) |
Jul 09, 2015 | 24.63 | 24.80 | 24.56 | 24.60 | 106,589 | +1.81(+7.94%) |
Jul 08, 2015 | 22.95 | 23.18 | 22.69 | 22.79 | 220,356 | -0.81(-3.43%) |
Jul 07, 2015 | 23.65 | 23.65 | 23.11 | 23.60 | 106,513 | -0.94(-3.83%) |
Jul 06, 2015 | 24.64 | 24.68 | 24.17 | 24.54 | 75,607 | -2.18(-8.16%) |
Jul 02, 2015 | 26.72 | 26.72 | 26.72 | 0 | -0.43(-1.58%) | |
Jul 01, 2015 | 27.66 | 27.86 | 27.02 | 27.15 | 33,004 | -0.59(-2.13%) |
Jun 30, 2015 | 27.68 | 27.74 | 27.39 | 27.74 | 44,295 | +1.23(+4.62%) |
Jun 29, 2015 | 26.85 | 26.85 | 26.33 | 26.51 | 111,608 | -1.74(-6.15%) |
Jun 26, 2015 | 28.29 | 28.40 | 28.20 | 28.25 | 21,699 | -0.04(-0.14%) |
Jun 25, 2015 | 28.35 | 28.35 | 28.25 | 28.29 | 24,193 | -1.00(-3.41%) |
Jun 24, 2015 | 29.35 | 29.35 | 29.22 | 29.29 | 31,496 | -0.39(-1.31%) |
Jun 23, 2015 | 29.43 | 29.70 | 29.43 | 29.68 | 21,992 | +0.60(+2.06%) |
Jun 22, 2015 | 29.18 | 29.32 | 29.08 | 29.08 | 86,386 | -0.17(-0.58%) |
Jun 19, 2015 | 28.99 | 29.28 | 28.99 | 29.25 | 30,532 | +0.26(+0.90%) |
Jun 18, 2015 | 28.69 | 28.99 | 28.69 | 28.99 | 25,310 | +0.31(+1.08%) |
Jun 17, 2015 | 28.43 | 28.74 | 28.43 | 28.68 | 34,611 | +0.54(+1.92%) |
Jun 16, 2015 | 28.00 | 28.15 | 27.91 | 28.14 | 73,240 | -0.61(-2.12%) |
Jun 15, 2015 | 28.77 | 28.84 | 28.60 | 28.75 | 44,442 | -0.74(-2.51%) |
Jun 12, 2015 | 29.30 | 29.51 | 29.30 | 29.49 | 27,489 | +0.35(+1.20%) |
Jun 11, 2015 | 28.96 | 29.21 | 28.96 | 29.14 | 33,746 | -0.07(-0.24%) |
Jun 10, 2015 | 29.13 | 29.25 | 28.82 | 29.21 | 66,685 | -0.44(-1.48%) |
Jun 09, 2015 | 29.68 | 29.75 | 29.50 | 29.65 | 40,056 | -0.89(-2.91%) |
Jun 08, 2015 | 30.61 | 30.88 | 30.48 | 30.54 | 22,606 | -0.38(-1.23%) |
Jun 05, 2015 | 31.06 | 31.06 | 30.80 | 30.92 | 33,230 | -0.58(-1.84%) |
Jun 04, 2015 | 31.51 | 31.56 | 31.34 | 31.50 | 65,204 | -0.04(-0.13%) |
Jun 03, 2015 | 31.16 | 31.60 | 31.16 | 31.54 | 56,123 | +0.20(+0.64%) |
Jun 02, 2015 | 31.45 | 31.45 | 31.19 | 31.34 | 43,078 | -0.20(-0.63%) |
Jun 01, 2015 | 31.63 | 31.75 | 31.54 | 31.54 | 32,684 | -0.08(-0.25%) |
May 29, 2015 | 31.78 | 31.90 | 31.59 | 31.62 | 35,944 | +0.10(+0.32%) |
May 28, 2015 | 31.74 | 31.74 | 31.45 | 31.52 | 66,686 | -0.76(-2.35%) |
May 27, 2015 | 32.61 | 31.92 | 32.28 | 44,207 | -0.44(-1.34%) | |
May 26, 2015 | 33.20 | 33.20 | 32.69 | 32.72 | 89,514 | -0.71(-2.12%) |
May 22, 2015 | 33.43 | 33.43 | 33.43 | 0 | -1.37(-3.94%) | |
May 21, 2015 | 34.75 | 34.93 | 34.70 | 34.80 | 28,296 | +0.32(+0.93%) |
May 20, 2015 | 34.35 | 34.52 | 34.30 | 34.48 | 27,803 | +0.08(+0.23%) |
May 19, 2015 | 34.27 | 34.40 | 34.27 | 34.40 | 37,166 | -0.34(-0.98%) |
May 18, 2015 | 34.37 | 34.79 | 34.37 | 34.74 | 13,578 | -0.11(-0.32%) |
May 15, 2015 | 34.78 | 34.85 | 34.68 | 34.85 | 28,166 | -0.75(-2.11%) |
May 14, 2015 | 35.29 | 35.60 | 35.29 | 35.60 | 32,611 | +0.89(+2.56%) |
May 13, 2015 | 34.55 | 34.88 | 34.55 | 34.71 | 17,605 | -0.07(-0.20%) |
May 12, 2015 | 34.62 | 34.78 | 34.60 | 34.78 | 38,082 | -0.67(-1.89%) |
May 11, 2015 | 35.65 | 35.67 | 35.41 | 35.45 | 73,116 | +0.98(+2.84%) |
May 08, 2015 | 34.55 | 34.64 | 34.42 | 34.47 | 36,899 | +1.52(+4.61%) |
May 07, 2015 | 32.62 | 33.00 | 32.57 | 32.95 | 49,029 | -0.79(-2.34%) |
May 06, 2015 | 34.38 | 34.38 | 33.56 | 33.74 | 22,713 | -0.87(-2.51%) |
May 05, 2015 | 34.65 | 34.70 | 34.59 | 34.61 | 18,065 | -0.15(-0.43%) |
May 04, 2015 | 34.89 | 34.89 | 34.55 | 34.76 | 22,945 | +0.17(+0.49%) |