Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 43.39 | 43.96 | 43.19 | 43.59 | 76,415 | +0.63(+1.47%) |
Jul 30, 2015 | 43.34 | 43.35 | 41.98 | 42.96 | 111,901 | -0.51(-1.17%) |
Jul 29, 2015 | 43.29 | 43.49 | 42.46 | 43.47 | 219,569 | +0.91(+2.14%) |
Jul 28, 2015 | 42.51 | 43.31 | 42.12 | 42.56 | 167,896 | +0.63(+1.50%) |
Jul 27, 2015 | 41.96 | 42.62 | 41.50 | 41.93 | 134,727 | -0.61(-1.43%) |
Jul 24, 2015 | 42.61 | 43.23 | 42.19 | 42.54 | 131,313 | -0.33(-0.77%) |
Jul 23, 2015 | 42.30 | 43.07 | 42.27 | 42.87 | 150,221 | +0.14(+0.33%) |
Jul 22, 2015 | 42.16 | 43.37 | 41.04 | 42.73 | 267,343 | +0.86(+2.05%) |
Jul 21, 2015 | 41.71 | 42.36 | 41.34 | 41.87 | 167,100 | +0.15(+0.36%) |
Jul 20, 2015 | 43.28 | 43.28 | 41.42 | 41.72 | 225,796 | -0.22(-0.52%) |
Jul 17, 2015 | 40.99 | 42.25 | 40.26 | 41.94 | 393,660 | +0.84(+2.04%) |
Jul 16, 2015 | 40.93 | 42.06 | 40.70 | 41.10 | 568,713 | -0.41(-0.99%) |
Jul 15, 2015 | 38.94 | 42.63 | 38.46 | 41.51 | 3,168,364 | +3.14(+8.18%) |
Jul 14, 2015 | 36.92 | 38.43 | 36.92 | 38.37 | 188,678 | +1.52(+4.12%) |
Jul 13, 2015 | 36.21 | 37.29 | 35.08 | 36.85 | 323,058 | +1.49(+4.21%) |
Jul 10, 2015 | 34.12 | 35.36 | 33.87 | 35.36 | 154,248 | +3.04(+9.41%) |
Jul 09, 2015 | 31.83 | 33.00 | 31.68 | 32.32 | 119,788 | +0.32(+1.00%) |
Jul 08, 2015 | 32.93 | 33.29 | 31.26 | 32.00 | 246,566 | -0.44(-1.36%) |
Jul 07, 2015 | 31.68 | 32.48 | 31.59 | 32.44 | 207,334 | +1.84(+6.01%) |
Jul 06, 2015 | 29.76 | 30.80 | 29.54 | 30.60 | 161,041 | +0.09(+0.29%) |
Jul 02, 2015 | 30.15 | 30.51 | 30.51 | 30.51 | 140,600 | +0.11(+0.36%) |
Jul 01, 2015 | 30.70 | 32.49 | 30.12 | 30.40 | 293,541 | +0.62(+2.08%) |
Jun 30, 2015 | 29.44 | 30.04 | 28.75 | 29.78 | 239,668 | +0.63(+2.16%) |
Jun 29, 2015 | 28.61 | 29.65 | 28.49 | 29.15 | 180,536 | -0.23(-0.78%) |
Jun 26, 2015 | 28.05 | 29.72 | 28.03 | 29.38 | 178,655 | +1.21(+4.30%) |
Jun 25, 2015 | 27.99 | 28.54 | 27.93 | 28.17 | 74,533 | +0.17(+0.61%) |
Jun 24, 2015 | 27.50 | 28.24 | 27.48 | 28.00 | 187,759 | +0.52(+1.89%) |
Jun 23, 2015 | 27.25 | 27.65 | 27.25 | 27.48 | 139,847 | -0.01(-0.04%) |
Jun 22, 2015 | 26.91 | 27.68 | 26.91 | 27.49 | 123,104 | +0.98(+3.70%) |
Jun 19, 2015 | 26.29 | 26.90 | 26.27 | 26.51 | 337,192 | -0.89(-3.25%) |
Jun 18, 2015 | 26.83 | 27.96 | 26.83 | 27.40 | 86,061 | +0.18(+0.66%) |
Jun 17, 2015 | 26.62 | 27.62 | 26.62 | 27.22 | 216,255 | +0.10(+0.37%) |
Jun 16, 2015 | 26.40 | 27.44 | 26.23 | 27.12 | 251,436 | -0.12(-0.44%) |
Jun 15, 2015 | 26.78 | 27.45 | 26.45 | 27.24 | 228,108 | -0.03(-0.11%) |
Jun 12, 2015 | 26.52 | 27.48 | 26.52 | 27.27 | 258,111 | -0.40(-1.45%) |
Jun 11, 2015 | 27.50 | 27.71 | 26.65 | 27.67 | 94,669 | -0.04(-0.14%) |
Jun 10, 2015 | 26.93 | 27.71 | 26.82 | 27.71 | 224,762 | +0.66(+2.44%) |
Jun 09, 2015 | 26.56 | 27.24 | 26.00 | 27.05 | 185,874 | +0.95(+3.64%) |
Jun 08, 2015 | 24.54 | 26.44 | 24.42 | 26.10 | 201,264 | +2.35(+9.89%) |
Jun 05, 2015 | 24.50 | 24.50 | 23.68 | 23.75 | 41,717 | -0.78(-3.18%) |
Jun 04, 2015 | 24.77 | 25.62 | 24.21 | 24.53 | 235,363 | +0.61(+2.55%) |
Jun 03, 2015 | 23.88 | 24.39 | 23.71 | 23.92 | 98,378 | +0.14(+0.59%) |
Jun 02, 2015 | 23.38 | 23.82 | 23.25 | 23.78 | 26,035 | +0.72(+3.12%) |
Jun 01, 2015 | 23.78 | 23.78 | 23.05 | 23.06 | 35,836 | -0.48(-2.04%) |
May 29, 2015 | 23.76 | 23.87 | 23.40 | 23.54 | 27,315 | -0.26(-1.09%) |
May 28, 2015 | 23.97 | 24.04 | 23.56 | 23.80 | 56,044 | +0.05(+0.21%) |
May 27, 2015 | 23.85 | 23.85 | 23.64 | 23.75 | 38,069 | -0.01(-0.04%) |
May 26, 2015 | 24.91 | 24.91 | 23.75 | 23.76 | 33,299 | -0.90(-3.65%) |
May 22, 2015 | 24.91 | 24.66 | 24.66 | 24.66 | 97,500 | -0.43(-1.71%) |
May 21, 2015 | 25.33 | 25.35 | 24.94 | 25.09 | 545,986 | -0.51(-1.99%) |
May 20, 2015 | 25.28 | 25.66 | 25.28 | 25.60 | 18,660 | +0.17(+0.67%) |
May 19, 2015 | 25.22 | 25.44 | 25.00 | 25.43 | 37,850 | +0.11(+0.43%) |
May 18, 2015 | 25.28 | 25.40 | 25.12 | 25.32 | 35,295 | -0.20(-0.78%) |
May 15, 2015 | 25.79 | 25.79 | 25.31 | 25.52 | 35,309 | +0.00(+0.00%) |
May 14, 2015 | 25.68 | 25.68 | 25.17 | 25.52 | 25,025 | -0.20(-0.78%) |
May 13, 2015 | 25.93 | 26.06 | 25.56 | 25.72 | 37,093 | +0.13(+0.51%) |
May 12, 2015 | 25.40 | 25.62 | 25.09 | 25.59 | 44,339 | +0.38(+1.51%) |
May 11, 2015 | 25.04 | 25.30 | 25.00 | 25.21 | 35,644 | +0.00(+0.00%) |
May 08, 2015 | 25.35 | 25.67 | 25.14 | 25.21 | 34,486 | -0.17(-0.67%) |
May 07, 2015 | 25.57 | 25.57 | 25.16 | 25.38 | 27,442 | -0.16(-0.63%) |
May 06, 2015 | 26.07 | 26.07 | 25.47 | 25.54 | 116,486 | -0.74(-2.82%) |
May 05, 2015 | 27.08 | 27.11 | 26.26 | 26.28 | 80,858 | -0.94(-3.45%) |
May 04, 2015 | 26.90 | 27.29 | 26.60 | 27.22 | 145,341 | +1.96(+7.76%) |