Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.84 | 25.90 | 25.48 | 25.54 | 27,706 | -0.59(-2.25%) |
Jul 30, 2015 | 26.12 | 26.14 | 25.80 | 26.13 | 45,770 | -0.99(-3.63%) |
Jul 29, 2015 | 26.72 | 27.22 | 26.72 | 27.12 | 62,260 | +0.82(+3.12%) |
Jul 28, 2015 | 26.12 | 26.33 | 25.94 | 26.30 | 51,653 | +0.84(+3.30%) |
Jul 27, 2015 | 25.30 | 25.82 | 25.06 | 25.46 | 138,313 | -2.27(-8.20%) |
Jul 24, 2015 | 28.39 | 28.39 | 27.60 | 27.73 | 54,161 | -0.78(-2.75%) |
Jul 23, 2015 | 29.05 | 29.12 | 28.47 | 28.51 | 85,138 | -0.44(-1.51%) |
Jul 22, 2015 | 28.96 | 29.17 | 28.90 | 28.95 | 33,566 | +0.21(+0.73%) |
Jul 21, 2015 | 28.94 | 29.04 | 28.69 | 28.74 | 53,140 | -0.20(-0.70%) |
Jul 20, 2015 | 28.85 | 29.03 | 28.68 | 28.94 | 60,740 | +0.73(+2.60%) |
Jul 17, 2015 | 28.05 | 28.35 | 28.05 | 28.21 | 80,037 | +0.71(+2.57%) |
Jul 16, 2015 | 27.32 | 27.55 | 27.24 | 27.50 | 86,448 | -0.19(-0.68%) |
Jul 15, 2015 | 27.94 | 28.08 | 27.64 | 27.69 | 88,860 | +0.00(+0.00%) |
Jul 14, 2015 | 27.74 | 27.76 | 27.57 | 27.69 | 46,492 | -1.15(-3.99%) |
Jul 13, 2015 | 28.77 | 29.07 | 28.65 | 28.84 | 171,237 | +0.88(+3.14%) |
Jul 10, 2015 | 27.93 | 28.38 | 27.54 | 27.96 | 315,912 | +2.64(+10.43%) |
Jul 09, 2015 | 24.82 | 25.84 | 24.29 | 25.32 | 395,334 | +4.42(+21.15%) |
Jul 08, 2015 | 20.98 | 21.56 | 20.29 | 20.90 | 479,201 | -3.74(-15.18%) |
Jul 07, 2015 | 24.50 | 25.22 | 23.85 | 24.64 | 190,587 | -3.26(-11.68%) |
Jul 06, 2015 | 28.73 | 28.73 | 27.77 | 27.90 | 82,044 | -4.74(-14.52%) |
Jul 02, 2015 | 33.75 | 32.64 | 32.64 | 32.64 | 54,617 | -1.18(-3.49%) |
Jul 01, 2015 | 33.82 | 33.98 | 33.66 | 33.82 | 56,382 | -0.18(-0.54%) |
Jun 30, 2015 | 32.85 | 34.15 | 32.85 | 34.00 | 58,652 | +1.36(+4.16%) |
Jun 29, 2015 | 33.09 | 33.38 | 32.41 | 32.64 | 73,176 | -2.12(-6.09%) |
Jun 26, 2015 | 34.87 | 35.01 | 34.57 | 34.76 | 47,124 | -0.86(-2.41%) |
Jun 25, 2015 | 35.75 | 35.75 | 35.48 | 35.62 | 40,112 | +0.01(+0.04%) |
Jun 24, 2015 | 35.71 | 35.83 | 35.45 | 35.61 | 48,386 | +1.17(+3.39%) |
Jun 23, 2015 | 34.48 | 34.48 | 34.29 | 34.44 | 49,405 | -0.81(-2.31%) |
Jun 22, 2015 | 35.29 | 35.42 | 35.12 | 35.25 | 49,513 | +1.14(+3.33%) |
Jun 19, 2015 | 34.29 | 34.30 | 33.96 | 34.12 | 76,279 | -2.03(-5.61%) |
Jun 18, 2015 | 35.85 | 36.18 | 35.85 | 36.14 | 77,339 | +3.14(+9.51%) |
Jun 17, 2015 | 32.87 | 33.09 | 32.77 | 33.00 | 40,711 | +2.61(+8.58%) |
Jun 16, 2015 | 30.29 | 30.43 | 30.24 | 30.40 | 34,052 | -1.42(-4.47%) |
Jun 15, 2015 | 31.80 | 31.86 | 31.69 | 31.82 | 20,797 | +0.12(+0.38%) |
Jun 12, 2015 | 31.70 | 31.75 | 31.65 | 31.70 | 24,337 | +0.74(+2.39%) |
Jun 11, 2015 | 30.88 | 31.00 | 30.82 | 30.96 | 19,543 | +0.39(+1.26%) |
Jun 10, 2015 | 30.24 | 30.64 | 30.13 | 30.57 | 52,888 | +0.23(+0.75%) |
Jun 09, 2015 | 30.18 | 30.36 | 30.03 | 30.35 | 45,962 | -1.10(-3.50%) |
Jun 08, 2015 | 31.50 | 31.59 | 31.41 | 31.44 | 26,832 | +0.30(+0.95%) |
Jun 05, 2015 | 30.97 | 31.19 | 30.90 | 31.15 | 28,201 | -0.20(-0.64%) |
Jun 04, 2015 | 31.48 | 31.50 | 31.34 | 31.35 | 28,698 | +0.10(+0.32%) |
Jun 03, 2015 | 31.13 | 31.29 | 31.11 | 31.25 | 22,773 | +0.11(+0.37%) |
Jun 02, 2015 | 31.10 | 31.26 | 31.06 | 31.13 | 40,684 | -0.91(-2.84%) |
Jun 01, 2015 | 31.89 | 32.08 | 31.80 | 32.04 | 47,309 | +1.04(+3.34%) |
May 29, 2015 | 31.36 | 31.36 | 30.96 | 31.01 | 46,355 | -0.71(-2.23%) |
May 28, 2015 | 31.65 | 31.81 | 31.60 | 31.72 | 41,254 | -2.21(-6.52%) |
May 27, 2015 | 33.71 | 33.97 | 33.67 | 33.93 | 25,193 | +0.40(+1.19%) |
May 26, 2015 | 33.72 | 33.76 | 33.45 | 33.53 | 23,336 | +0.15(+0.44%) |
May 22, 2015 | 33.27 | 33.38 | 33.38 | 33.38 | 40,527 | +1.27(+3.95%) |
May 21, 2015 | 31.99 | 32.11 | 31.94 | 32.11 | 38,903 | -0.08(-0.24%) |
May 20, 2015 | 32.22 | 32.27 | 32.00 | 32.19 | 50,015 | -0.78(-2.36%) |
May 19, 2015 | 32.74 | 33.00 | 32.73 | 32.97 | 51,707 | +0.75(+2.33%) |
May 18, 2015 | 32.79 | 33.16 | 32.06 | 32.22 | 214,145 | -0.87(-2.63%) |
May 15, 2015 | 32.95 | 33.12 | 32.86 | 33.09 | 50,376 | +0.04(+0.11%) |
May 14, 2015 | 33.01 | 33.16 | 32.96 | 33.05 | 23,884 | +1.55(+4.93%) |
May 13, 2015 | 31.62 | 31.78 | 31.45 | 31.49 | 16,925 | -0.05(-0.16%) |
May 12, 2015 | 31.44 | 31.58 | 31.28 | 31.55 | 17,873 | -0.56(-1.73%) |
May 11, 2015 | 32.47 | 32.48 | 32.04 | 32.10 | 52,302 | -0.43(-1.32%) |
May 08, 2015 | 31.95 | 32.70 | 31.83 | 32.53 | 108,413 | +1.90(+6.21%) |
May 07, 2015 | 30.38 | 30.70 | 30.30 | 30.63 | 56,754 | -1.65(-5.13%) |
May 06, 2015 | 32.71 | 32.85 | 32.24 | 32.28 | 58,201 | -2.48(-7.14%) |
May 05, 2015 | 34.33 | 34.87 | 34.19 | 34.77 | 121,342 | -1.84(-5.02%) |
May 04, 2015 | 36.62 | 36.73 | 36.48 | 36.61 | 66,758 | -1.66(-4.34%) |