Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.84 | 22.96 | 22.31 | 22.34 | 411,265 | -0.37(-1.62%) |
Jul 30, 2015 | 22.85 | 22.95 | 22.52 | 22.71 | 389,170 | -0.14(-0.63%) |
Jul 29, 2015 | 22.45 | 22.91 | 22.42 | 22.85 | 286,543 | +0.45(+2.03%) |
Jul 28, 2015 | 21.92 | 22.43 | 21.82 | 22.40 | 305,869 | +0.63(+2.88%) |
Jul 27, 2015 | 22.06 | 22.13 | 21.70 | 21.77 | 364,166 | -0.40(-1.82%) |
Jul 24, 2015 | 22.85 | 23.06 | 21.95 | 22.18 | 363,349 | -0.75(-3.27%) |
Jul 23, 2015 | 23.42 | 23.46 | 22.93 | 22.93 | 244,718 | -0.50(-2.15%) |
Jul 22, 2015 | 23.62 | 23.73 | 23.37 | 23.43 | 131,102 | -0.28(-1.19%) |
Jul 21, 2015 | 24.08 | 24.17 | 23.66 | 23.71 | 196,412 | -0.37(-1.53%) |
Jul 20, 2015 | 24.89 | 24.91 | 24.04 | 24.08 | 278,695 | -0.89(-3.58%) |
Jul 17, 2015 | 25.23 | 25.23 | 24.79 | 24.97 | 375,846 | -0.25(-1.00%) |
Jul 16, 2015 | 25.31 | 25.60 | 25.00 | 25.23 | 328,523 | -0.16(-0.62%) |
Jul 15, 2015 | 25.56 | 25.56 | 25.22 | 25.39 | 293,438 | -0.10(-0.40%) |
Jul 14, 2015 | 25.18 | 25.51 | 25.12 | 25.49 | 192,681 | +0.31(+1.23%) |
Jul 13, 2015 | 25.12 | 25.35 | 24.95 | 25.18 | 317,588 | +0.22(+0.87%) |
Jul 10, 2015 | 25.10 | 25.21 | 24.92 | 24.96 | 235,482 | +0.18(+0.73%) |
Jul 09, 2015 | 25.08 | 25.20 | 24.64 | 24.78 | 298,800 | +0.06(+0.26%) |
Jul 08, 2015 | 25.59 | 25.70 | 24.69 | 24.71 | 338,149 | -1.05(-4.06%) |
Jul 07, 2015 | 25.57 | 25.77 | 25.22 | 25.76 | 257,057 | +0.16(+0.62%) |
Jul 06, 2015 | 25.54 | 25.93 | 25.32 | 25.60 | 528,756 | -0.13(-0.50%) |
Jul 02, 2015 | 26.08 | 25.73 | 25.73 | 25.73 | 407,649 | -0.27(-1.05%) |
Jul 01, 2015 | 26.11 | 26.32 | 25.76 | 26.01 | 352,502 | +0.16(+0.61%) |
Jun 30, 2015 | 26.47 | 26.47 | 25.74 | 25.85 | 437,655 | -0.33(-1.27%) |
Jun 29, 2015 | 26.42 | 26.71 | 26.04 | 26.18 | 388,014 | -0.61(-2.26%) |
Jun 26, 2015 | 26.88 | 27.04 | 26.38 | 26.78 | 3,041,643 | +0.00(+0.00%) |
Jun 25, 2015 | 27.45 | 27.45 | 26.73 | 26.78 | 393,796 | -0.59(-2.16%) |
Jun 24, 2015 | 27.66 | 27.74 | 27.35 | 27.37 | 298,394 | -0.32(-1.17%) |
Jun 23, 2015 | 27.79 | 28.08 | 27.53 | 27.70 | 248,997 | -0.01(-0.03%) |
Jun 22, 2015 | 27.95 | 28.14 | 27.46 | 27.71 | 280,074 | -0.17(-0.62%) |
Jun 19, 2015 | 27.49 | 28.07 | 27.45 | 27.88 | 335,655 | +0.44(+1.60%) |
Jun 18, 2015 | 27.46 | 27.66 | 27.25 | 27.44 | 306,480 | +0.04(+0.16%) |
Jun 17, 2015 | 27.76 | 27.83 | 27.31 | 27.40 | 352,182 | -0.22(-0.78%) |
Jun 16, 2015 | 27.64 | 27.86 | 27.43 | 27.61 | 371,224 | -0.11(-0.41%) |
Jun 15, 2015 | 27.76 | 27.86 | 27.16 | 27.73 | 435,123 | -0.21(-0.77%) |
Jun 12, 2015 | 27.77 | 28.10 | 27.59 | 27.94 | 283,071 | +0.06(+0.23%) |
Jun 11, 2015 | 27.74 | 27.94 | 27.43 | 27.88 | 542,969 | +0.15(+0.54%) |
Jun 10, 2015 | 27.46 | 27.85 | 27.43 | 27.73 | 384,908 | +0.52(+1.91%) |
Jun 09, 2015 | 27.15 | 27.61 | 26.79 | 27.21 | 549,164 | -0.20(-0.73%) |
Jun 08, 2015 | 27.59 | 27.81 | 27.39 | 27.41 | 481,051 | +0.17(+0.63%) |
Jun 05, 2015 | 26.81 | 27.25 | 26.74 | 27.23 | 345,956 | +0.34(+1.25%) |
Jun 04, 2015 | 26.82 | 26.94 | 26.61 | 26.90 | 309,795 | -0.28(-1.02%) |
Jun 03, 2015 | 26.91 | 27.43 | 26.55 | 27.18 | 478,106 | +0.36(+1.33%) |
Jun 02, 2015 | 26.23 | 26.87 | 25.89 | 26.82 | 622,433 | +0.39(+1.46%) |
Jun 01, 2015 | 27.06 | 27.06 | 26.29 | 26.44 | 1,032,400 | -0.80(-2.93%) |
May 29, 2015 | 27.63 | 27.81 | 26.74 | 27.23 | 1,567,304 | -2.55(-8.55%) |
May 28, 2015 | 30.02 | 30.16 | 29.58 | 29.78 | 178,462 | -0.41(-1.35%) |
May 27, 2015 | 30.20 | 30.20 | 29.64 | 30.19 | 458,117 | -0.55(-1.79%) |
May 26, 2015 | 30.69 | 30.91 | 30.57 | 30.74 | 197,743 | -0.08(-0.25%) |
May 22, 2015 | 30.83 | 30.81 | 30.81 | 30.81 | 195,893 | +0.02(+0.07%) |
May 21, 2015 | 30.73 | 30.88 | 30.59 | 30.79 | 193,323 | +0.12(+0.40%) |
May 20, 2015 | 30.72 | 30.77 | 30.42 | 30.67 | 178,289 | +0.09(+0.28%) |
May 19, 2015 | 30.50 | 30.62 | 30.34 | 30.59 | 155,579 | +0.13(+0.42%) |
May 18, 2015 | 30.22 | 30.47 | 30.02 | 30.46 | 203,510 | +0.25(+0.83%) |
May 15, 2015 | 30.03 | 30.34 | 29.88 | 30.21 | 141,436 | +0.20(+0.67%) |
May 14, 2015 | 29.94 | 30.27 | 29.65 | 30.01 | 223,624 | +0.23(+0.77%) |
May 13, 2015 | 29.34 | 29.97 | 29.34 | 29.78 | 267,199 | +0.44(+1.51%) |
May 12, 2015 | 29.42 | 29.52 | 29.13 | 29.34 | 141,309 | -0.20(-0.68%) |
May 11, 2015 | 29.47 | 29.84 | 29.39 | 29.54 | 187,299 | -0.07(-0.24%) |
May 08, 2015 | 29.89 | 29.89 | 29.36 | 29.61 | 268,063 | +0.09(+0.31%) |
May 07, 2015 | 29.15 | 29.62 | 29.08 | 29.52 | 224,510 | +0.31(+1.05%) |
May 06, 2015 | 29.40 | 29.59 | 29.09 | 29.21 | 253,493 | -0.03(-0.10%) |
May 05, 2015 | 29.75 | 29.99 | 29.10 | 29.24 | 295,045 | -0.40(-1.35%) |
May 04, 2015 | 29.52 | 30.03 | 29.47 | 29.64 | 177,722 | +0.17(+0.58%) |