Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.92 | 22.33 | 21.41 | 21.43 | 1,484,238 | -0.69(-3.12%) |
Jul 30, 2015 | 22.11 | 22.57 | 21.82 | 22.12 | 1,675,331 | -0.19(-0.87%) |
Jul 29, 2015 | 20.46 | 22.50 | 20.41 | 22.31 | 1,792,904 | +1.83(+8.93%) |
Jul 28, 2015 | 19.93 | 20.84 | 19.68 | 20.48 | 1,013,907 | +0.54(+2.73%) |
Jul 27, 2015 | 19.93 | 20.60 | 19.77 | 19.94 | 1,176,622 | -0.39(-1.91%) |
Jul 24, 2015 | 20.70 | 20.99 | 20.07 | 20.33 | 1,311,394 | -0.56(-2.70%) |
Jul 23, 2015 | 20.21 | 20.96 | 19.83 | 20.89 | 1,348,144 | +0.80(+3.97%) |
Jul 22, 2015 | 20.01 | 20.40 | 19.77 | 20.09 | 1,012,109 | -0.12(-0.58%) |
Jul 21, 2015 | 20.38 | 20.97 | 20.07 | 20.21 | 1,454,468 | -0.12(-0.57%) |
Jul 20, 2015 | 21.64 | 21.96 | 20.28 | 20.33 | 1,394,751 | -1.28(-5.94%) |
Jul 17, 2015 | 22.79 | 22.79 | 21.49 | 21.61 | 1,628,796 | -1.24(-5.45%) |
Jul 16, 2015 | 23.54 | 23.54 | 22.57 | 22.86 | 1,164,253 | -0.45(-1.92%) |
Jul 15, 2015 | 24.31 | 24.60 | 22.91 | 23.30 | 1,502,236 | -1.87(-7.42%) |
Jul 14, 2015 | 23.45 | 25.36 | 23.07 | 25.17 | 1,682,323 | +1.90(+8.15%) |
Jul 13, 2015 | 23.26 | 23.49 | 22.37 | 23.27 | 1,109,586 | +0.02(+0.08%) |
Jul 10, 2015 | 22.83 | 23.93 | 22.71 | 23.25 | 1,459,840 | +0.47(+2.05%) |
Jul 09, 2015 | 22.46 | 23.27 | 22.46 | 22.79 | 1,001,700 | +0.82(+3.72%) |
Jul 08, 2015 | 22.13 | 22.73 | 21.89 | 21.97 | 1,103,150 | -0.44(-1.95%) |
Jul 07, 2015 | 21.82 | 22.47 | 20.64 | 22.41 | 1,714,892 | +0.81(+3.74%) |
Jul 06, 2015 | 22.11 | 22.25 | 21.53 | 21.60 | 1,243,206 | -0.93(-4.14%) |
Jul 02, 2015 | 22.92 | 22.53 | 22.53 | 22.53 | 806,711 | -0.24(-1.07%) |
Jul 01, 2015 | 24.19 | 24.20 | 22.66 | 22.78 | 1,089,283 | -1.54(-6.32%) |
Jun 30, 2015 | 24.25 | 24.43 | 23.70 | 24.31 | 1,479,051 | +0.41(+1.71%) |
Jun 29, 2015 | 24.34 | 24.83 | 23.88 | 23.91 | 940,179 | -0.75(-3.04%) |
Jun 26, 2015 | 25.20 | 25.20 | 24.41 | 24.66 | 1,441,151 | -0.59(-2.35%) |
Jun 25, 2015 | 25.47 | 25.71 | 25.11 | 25.25 | 784,609 | -0.05(-0.19%) |
Jun 24, 2015 | 25.47 | 25.89 | 25.19 | 25.30 | 730,937 | -0.42(-1.63%) |
Jun 23, 2015 | 25.52 | 25.84 | 25.26 | 25.72 | 812,500 | +0.17(+0.65%) |
Jun 22, 2015 | 25.06 | 25.92 | 24.70 | 25.55 | 700,257 | +0.61(+2.46%) |
Jun 19, 2015 | 25.59 | 25.73 | 24.83 | 24.94 | 1,511,501 | -0.69(-2.69%) |
Jun 18, 2015 | 26.13 | 26.25 | 25.54 | 25.63 | 805,322 | -0.37(-1.42%) |
Jun 17, 2015 | 27.54 | 27.57 | 25.83 | 26.00 | 1,073,408 | -1.34(-4.91%) |
Jun 16, 2015 | 26.98 | 27.37 | 26.87 | 27.34 | 1,092,801 | +0.42(+1.55%) |
Jun 15, 2015 | 26.22 | 27.00 | 26.19 | 26.92 | 995,355 | +0.35(+1.32%) |
Jun 12, 2015 | 27.11 | 27.14 | 26.50 | 26.57 | 630,406 | -0.66(-2.43%) |
Jun 11, 2015 | 27.41 | 27.49 | 26.92 | 27.23 | 704,527 | -0.01(-0.04%) |
Jun 10, 2015 | 27.51 | 27.70 | 27.12 | 27.24 | 811,404 | +0.14(+0.50%) |
Jun 09, 2015 | 27.41 | 27.86 | 27.05 | 27.11 | 801,680 | +0.02(+0.07%) |
Jun 08, 2015 | 27.61 | 27.80 | 26.75 | 27.09 | 619,800 | -0.56(-2.04%) |
Jun 05, 2015 | 26.67 | 27.84 | 26.67 | 27.65 | 1,091,750 | +0.69(+2.56%) |
Jun 04, 2015 | 27.13 | 27.15 | 26.41 | 26.96 | 675,771 | -0.08(-0.29%) |
Jun 03, 2015 | 26.82 | 27.40 | 26.65 | 27.04 | 886,763 | +0.13(+0.47%) |
Jun 02, 2015 | 26.63 | 27.57 | 26.60 | 26.91 | 635,742 | +0.21(+0.80%) |
Jun 01, 2015 | 26.97 | 27.06 | 26.43 | 26.70 | 527,878 | -0.09(-0.33%) |
May 29, 2015 | 26.42 | 27.18 | 26.41 | 26.79 | 741,815 | +0.42(+1.59%) |
May 28, 2015 | 26.10 | 26.57 | 25.82 | 26.37 | 918,662 | +0.00(+0.00%) |
May 27, 2015 | 25.34 | 26.60 | 25.19 | 26.37 | 746,154 | +0.73(+2.85%) |
May 26, 2015 | 25.96 | 26.52 | 25.41 | 25.64 | 666,238 | -0.81(-3.05%) |
May 22, 2015 | 26.20 | 26.44 | 26.44 | 26.44 | 673,561 | +0.02(+0.07%) |
May 21, 2015 | 25.78 | 26.68 | 25.76 | 26.43 | 736,493 | +0.69(+2.68%) |
May 20, 2015 | 25.36 | 25.80 | 24.86 | 25.73 | 678,959 | +0.48(+1.89%) |
May 19, 2015 | 25.02 | 25.62 | 24.66 | 25.26 | 853,845 | -0.39(-1.52%) |
May 18, 2015 | 25.04 | 25.73 | 24.55 | 25.65 | 918,206 | +0.50(+1.97%) |
May 15, 2015 | 25.02 | 25.42 | 24.48 | 25.15 | 492,606 | -0.10(-0.39%) |
May 14, 2015 | 25.75 | 25.99 | 25.16 | 25.25 | 507,037 | -0.36(-1.41%) |
May 13, 2015 | 26.15 | 26.40 | 25.27 | 25.61 | 572,219 | -0.48(-1.83%) |
May 12, 2015 | 25.31 | 26.28 | 25.28 | 26.08 | 735,175 | +0.71(+2.80%) |
May 11, 2015 | 25.71 | 25.85 | 25.16 | 25.37 | 714,990 | -0.19(-0.76%) |
May 08, 2015 | 25.59 | 25.81 | 24.59 | 25.57 | 798,945 | +0.63(+2.54%) |
May 07, 2015 | 25.47 | 25.47 | 24.43 | 24.94 | 1,377,008 | -1.00(-3.86%) |
May 06, 2015 | 26.61 | 26.88 | 25.73 | 25.94 | 898,428 | -0.07(-0.26%) |
May 05, 2015 | 27.21 | 27.59 | 25.88 | 26.01 | 1,091,668 | -0.57(-2.16%) |
May 04, 2015 | 26.76 | 27.23 | 26.07 | 26.58 | 1,012,360 | -0.17(-0.62%) |