Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.76 | 18.98 | 17.88 | 18.07 | 16,117,950 | -0.58(-3.09%) |
Jul 30, 2015 | 18.80 | 19.18 | 17.92 | 18.64 | 24,823,974 | +0.05(+0.25%) |
Jul 29, 2015 | 16.97 | 18.72 | 16.95 | 18.59 | 31,928,816 | +2.14(+13.03%) |
Jul 28, 2015 | 15.91 | 16.47 | 15.62 | 16.45 | 16,078,846 | +0.86(+5.54%) |
Jul 27, 2015 | 15.08 | 15.75 | 14.55 | 15.59 | 14,663,229 | +0.51(+3.38%) |
Jul 24, 2015 | 15.68 | 15.74 | 15.01 | 15.08 | 13,170,851 | -0.67(-4.24%) |
Jul 23, 2015 | 16.01 | 16.49 | 15.68 | 15.75 | 11,330,964 | -0.20(-1.28%) |
Jul 22, 2015 | 16.20 | 16.20 | 15.60 | 15.95 | 9,583,708 | -0.47(-2.88%) |
Jul 21, 2015 | 16.42 | 17.06 | 16.29 | 16.42 | 9,010,559 | -0.02(-0.11%) |
Jul 20, 2015 | 16.48 | 16.53 | 15.94 | 16.44 | 9,361,428 | -0.07(-0.45%) |
Jul 17, 2015 | 16.70 | 17.11 | 16.28 | 16.52 | 12,276,745 | -0.19(-1.17%) |
Jul 16, 2015 | 17.30 | 17.47 | 16.41 | 16.71 | 14,188,560 | -0.47(-2.75%) |
Jul 15, 2015 | 18.44 | 18.46 | 17.05 | 17.18 | 13,324,897 | -1.30(-7.03%) |
Jul 14, 2015 | 18.33 | 18.55 | 17.87 | 18.48 | 5,879,943 | +0.03(+0.15%) |
Jul 13, 2015 | 17.75 | 18.55 | 17.48 | 18.46 | 9,918,439 | +0.89(+5.07%) |
Jul 10, 2015 | 17.91 | 18.03 | 17.38 | 17.56 | 7,956,882 | +0.00(+0.00%) |
Jul 09, 2015 | 18.21 | 18.30 | 17.55 | 17.56 | 9,723,399 | -0.21(-1.20%) |
Jul 08, 2015 | 18.24 | 18.52 | 17.69 | 17.78 | 9,952,050 | -0.77(-4.15%) |
Jul 07, 2015 | 17.91 | 18.97 | 17.18 | 18.55 | 17,443,032 | +0.30(+1.63%) |
Jul 06, 2015 | 18.00 | 18.48 | 17.93 | 18.25 | 6,335,074 | -0.10(-0.56%) |
Jul 02, 2015 | 19.07 | 18.35 | 18.35 | 18.35 | 11,435,731 | -0.68(-3.56%) |
Jul 01, 2015 | 19.27 | 19.49 | 18.91 | 19.03 | 5,427,063 | -0.10(-0.53%) |
Jun 30, 2015 | 19.53 | 19.61 | 18.80 | 19.13 | 9,570,057 | -0.26(-1.34%) |
Jun 29, 2015 | 19.79 | 20.10 | 19.38 | 19.39 | 7,636,476 | -0.65(-3.24%) |
Jun 26, 2015 | 20.46 | 20.46 | 19.95 | 20.04 | 6,793,416 | -0.41(-2.00%) |
Jun 25, 2015 | 20.80 | 20.90 | 20.32 | 20.45 | 5,888,380 | -0.34(-1.65%) |
Jun 24, 2015 | 21.29 | 21.48 | 20.66 | 20.79 | 6,755,666 | -0.46(-2.18%) |
Jun 23, 2015 | 20.94 | 21.47 | 20.94 | 21.26 | 7,506,336 | +0.27(+1.28%) |
Jun 22, 2015 | 21.53 | 21.55 | 20.95 | 20.99 | 8,056,335 | -0.48(-2.25%) |
Jun 19, 2015 | 21.59 | 22.06 | 21.43 | 21.47 | 5,344,541 | -0.23(-1.07%) |
Jun 18, 2015 | 21.70 | 21.93 | 21.28 | 21.70 | 6,706,720 | -0.12(-0.55%) |
Jun 17, 2015 | 21.75 | 21.90 | 21.03 | 21.82 | 8,536,768 | +0.11(+0.51%) |
Jun 16, 2015 | 21.53 | 21.80 | 21.34 | 21.71 | 5,343,808 | +0.08(+0.39%) |
Jun 15, 2015 | 22.55 | 22.55 | 21.56 | 21.63 | 10,568,989 | -1.16(-5.09%) |
Jun 12, 2015 | 22.45 | 22.81 | 22.17 | 22.79 | 5,105,230 | +0.28(+1.24%) |
Jun 11, 2015 | 22.57 | 22.83 | 22.36 | 22.51 | 4,340,058 | -0.10(-0.45%) |
Jun 10, 2015 | 23.35 | 23.41 | 22.38 | 22.61 | 8,340,829 | -0.29(-1.26%) |
Jun 09, 2015 | 22.90 | 23.35 | 22.81 | 22.90 | 5,353,569 | +0.06(+0.28%) |
Jun 08, 2015 | 23.11 | 23.41 | 22.77 | 22.83 | 4,658,482 | -0.27(-1.16%) |
Jun 05, 2015 | 23.56 | 23.71 | 22.98 | 23.10 | 6,268,971 | -0.60(-2.54%) |
Jun 04, 2015 | 23.63 | 24.13 | 23.48 | 23.71 | 4,687,918 | -0.08(-0.35%) |
Jun 03, 2015 | 23.86 | 25.01 | 23.57 | 23.79 | 12,947,094 | -0.13(-0.54%) |
Jun 02, 2015 | 22.31 | 23.99 | 22.31 | 23.92 | 10,980,118 | +1.75(+7.91%) |
Jun 01, 2015 | 22.61 | 22.65 | 22.14 | 22.17 | 7,240,108 | -0.47(-2.09%) |
May 29, 2015 | 22.67 | 23.09 | 22.62 | 22.64 | 7,133,766 | -0.02(-0.08%) |
May 28, 2015 | 22.59 | 22.81 | 22.37 | 22.66 | 4,915,161 | -0.20(-0.89%) |
May 27, 2015 | 22.59 | 23.09 | 22.47 | 22.86 | 5,334,387 | +0.20(+0.90%) |
May 26, 2015 | 23.00 | 23.21 | 22.49 | 22.66 | 6,304,348 | -0.57(-2.44%) |
May 22, 2015 | 22.08 | 23.22 | 23.22 | 23.22 | 12,638,602 | +1.04(+4.68%) |
May 21, 2015 | 22.63 | 22.71 | 22.05 | 22.19 | 7,123,474 | -0.49(-2.17%) |
May 20, 2015 | 22.87 | 22.87 | 22.02 | 22.68 | 7,230,442 | +0.12(+0.53%) |
May 19, 2015 | 23.40 | 23.47 | 22.42 | 22.56 | 8,353,058 | -1.09(-4.59%) |
May 18, 2015 | 23.91 | 24.15 | 23.58 | 23.64 | 6,297,643 | -0.55(-2.26%) |
May 15, 2015 | 24.17 | 24.30 | 23.84 | 24.19 | 6,184,877 | +0.03(+0.12%) |
May 14, 2015 | 24.87 | 25.14 | 23.98 | 24.16 | 9,502,309 | -0.27(-1.10%) |
May 13, 2015 | 23.99 | 24.71 | 23.91 | 24.43 | 7,130,925 | +0.49(+2.05%) |
May 12, 2015 | 23.80 | 24.66 | 23.80 | 23.94 | 11,429,541 | +0.20(+0.86%) |
May 11, 2015 | 22.70 | 23.88 | 22.63 | 23.73 | 8,866,692 | +1.22(+5.40%) |
May 08, 2015 | 22.31 | 22.68 | 22.00 | 22.52 | 6,873,166 | +0.47(+2.14%) |
May 07, 2015 | 22.19 | 22.19 | 21.48 | 22.05 | 6,859,489 | -0.24(-1.08%) |
May 06, 2015 | 22.40 | 22.86 | 22.10 | 22.29 | 7,831,345 | +0.06(+0.25%) |
May 05, 2015 | 22.20 | 22.70 | 22.16 | 22.23 | 8,326,874 | +0.25(+1.14%) |
May 04, 2015 | 21.73 | 22.30 | 21.68 | 21.98 | 9,211,231 | +0.44(+2.06%) |