Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.39 | 22.43 | 22.15 | 22.43 | 5,383 | +0.13(+0.59%) |
Jul 30, 2015 | 22.30 | 22.30 | 22.30 | 22.30 | 996 | -0.49(-2.14%) |
Jul 29, 2015 | 22.15 | 22.78 | 22.15 | 22.78 | 9,191 | +0.65(+2.94%) |
Jul 28, 2015 | 22.15 | 22.15 | 22.05 | 22.13 | 1,040 | -0.22(-0.97%) |
Jul 27, 2015 | 22.58 | 22.58 | 22.26 | 22.35 | 6,989 | -0.93(-4.01%) |
Jul 24, 2015 | 23.60 | 23.60 | 23.24 | 23.29 | 5,293 | -0.37(-1.57%) |
Jul 23, 2015 | 23.65 | 23.67 | 23.65 | 23.66 | 753 | -0.13(-0.54%) |
Jul 22, 2015 | 23.78 | 23.78 | 23.78 | 23.78 | 374 | -0.06(-0.24%) |
Jul 21, 2015 | 23.68 | 23.84 | 23.68 | 23.84 | 1,156 | +0.15(+0.65%) |
Jul 20, 2015 | 24.16 | 24.16 | 23.43 | 23.69 | 4,103 | -0.49(-2.04%) |
Jul 17, 2015 | 24.15 | 24.18 | 23.71 | 24.18 | 4,145 | +0.85(+3.64%) |
Jul 16, 2015 | 23.07 | 23.63 | 23.07 | 23.33 | 4,885 | +0.44(+1.93%) |
Jul 15, 2015 | 23.48 | 23.48 | 22.75 | 22.89 | 23,252 | -0.95(-4.00%) |
Jul 14, 2015 | 23.68 | 23.86 | 23.68 | 23.84 | 870 | +0.36(+1.54%) |
Jul 13, 2015 | 23.01 | 23.78 | 23.01 | 23.48 | 3,822 | +0.03(+0.11%) |
Jul 10, 2015 | 23.01 | 23.48 | 23.01 | 23.45 | 6,376 | +0.99(+4.39%) |
Jul 09, 2015 | 21.90 | 23.01 | 21.90 | 22.47 | 15,480 | +1.27(+5.99%) |
Jul 08, 2015 | 21.39 | 21.45 | 20.90 | 21.20 | 19,172 | -0.81(-3.67%) |
Jul 07, 2015 | 22.12 | 22.29 | 21.42 | 22.01 | 8,843 | -1.23(-5.29%) |
Jul 06, 2015 | 23.29 | 23.29 | 23.19 | 23.24 | 1,377 | -1.59(-6.41%) |
Jul 01, 2015 | 24.90 | 24.83 | 24.83 | 24.83 | 0 | -0.07(-0.27%) |
Jun 30, 2015 | 24.71 | 24.90 | 24.38 | 24.90 | 3,193 | +0.74(+3.07%) |
Jun 29, 2015 | 24.22 | 24.32 | 24.16 | 24.16 | 14,404 | -0.82(-3.29%) |
Jun 26, 2015 | 24.93 | 25.00 | 24.76 | 24.98 | 4,653 | -0.52(-2.05%) |
Jun 25, 2015 | 25.58 | 25.58 | 25.50 | 25.50 | 2,363 | -0.24(-0.92%) |
Jun 24, 2015 | 25.74 | 25.74 | 25.74 | 25.74 | 779 | -0.22(-0.86%) |
Jun 23, 2015 | 25.49 | 25.96 | 25.49 | 25.96 | 8,770 | +0.94(+3.77%) |
Jun 22, 2015 | 25.02 | 25.02 | 25.02 | 25.02 | 407 | +0.19(+0.78%) |
Jun 19, 2015 | 24.93 | 24.93 | 24.83 | 24.83 | 1,567 | -0.15(-0.61%) |
Jun 18, 2015 | 24.79 | 24.98 | 24.79 | 24.98 | 1,310 | +0.05(+0.20%) |
Jun 17, 2015 | 24.93 | 25.36 | 24.91 | 24.93 | 4,721 | +0.15(+0.61%) |
Jun 16, 2015 | 24.81 | 24.93 | 24.78 | 24.78 | 13,178 | -0.43(-1.69%) |
Jun 15, 2015 | 25.45 | 25.45 | 25.20 | 25.20 | 2,060 | -0.37(-1.44%) |
Jun 10, 2015 | 25.74 | 25.57 | 25.57 | 25.57 | 62 | -0.16(-0.63%) |
Jun 09, 2015 | 25.79 | 25.83 | 25.69 | 25.73 | 4,499 | -0.65(-2.45%) |
Jun 08, 2015 | 26.37 | 26.45 | 26.33 | 26.38 | 5,137 | +0.12(+0.46%) |
Jun 05, 2015 | 26.28 | 26.28 | 26.26 | 26.26 | 683 | -0.25(-0.96%) |
Jun 04, 2015 | 26.52 | 26.52 | 26.51 | 26.51 | 1,180 | -0.48(-1.77%) |
Jun 03, 2015 | 26.86 | 26.99 | 26.86 | 26.99 | 600 | +0.08(+0.30%) |
Jun 02, 2015 | 27.00 | 27.00 | 26.82 | 26.91 | 2,981 | -0.03(-0.10%) |
Jun 01, 2015 | 26.74 | 26.94 | 26.60 | 26.94 | 8,226 | +0.34(+1.29%) |
May 29, 2015 | 26.79 | 26.79 | 26.59 | 26.59 | 5,724 | -0.23(-0.87%) |
May 28, 2015 | 27.51 | 27.51 | 26.83 | 26.83 | 8,159 | -0.97(-3.49%) |
May 27, 2015 | 27.43 | 27.79 | 27.43 | 27.79 | 7,110 | -0.11(-0.40%) |
May 26, 2015 | 27.91 | 27.91 | 27.91 | 27.91 | 716 | +0.22(+0.81%) |
May 22, 2015 | 27.50 | 27.68 | 27.68 | 27.68 | 5,823 | +0.62(+2.28%) |
May 21, 2015 | 26.83 | 27.06 | 26.83 | 27.06 | 658 | -0.10(-0.37%) |
May 20, 2015 | 27.38 | 27.38 | 27.01 | 27.16 | 3,617 | -0.72(-2.59%) |
May 19, 2015 | 27.59 | 27.89 | 27.59 | 27.89 | 2,358 | +0.54(+1.97%) |
May 18, 2015 | 27.47 | 27.47 | 27.35 | 27.35 | 1,278 | -0.16(-0.58%) |
May 15, 2015 | 27.40 | 27.51 | 27.30 | 27.51 | 1,682 | +0.43(+1.60%) |
May 14, 2015 | 27.06 | 27.08 | 27.06 | 27.08 | 2,645 | -0.03(-0.12%) |
May 13, 2015 | 27.40 | 27.40 | 27.10 | 27.11 | 16,174 | -0.37(-1.33%) |
May 12, 2015 | 27.47 | 27.47 | 27.47 | 27.47 | 454 | -0.17(-0.63%) |
May 11, 2015 | 27.65 | 27.65 | 27.65 | 27.65 | 653 | -0.04(-0.13%) |
May 08, 2015 | 27.58 | 27.85 | 27.58 | 27.68 | 3,133 | +0.75(+2.77%) |
May 07, 2015 | 27.08 | 27.08 | 26.77 | 26.94 | 3,153 | -0.31(-1.15%) |
May 06, 2015 | 27.41 | 27.41 | 27.25 | 27.25 | 9,200 | -0.78(-2.79%) |
May 05, 2015 | 28.47 | 28.47 | 28.03 | 28.03 | 3,267 | -0.77(-2.68%) |
May 04, 2015 | 28.75 | 28.80 | 28.75 | 28.80 | 1,832 | -0.04(-0.13%) |