Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.75 | 26.98 | 26.33 | 26.86 | 169,542 | -0.05(-0.18%) |
Jul 30, 2015 | 27.25 | 27.25 | 26.09 | 26.91 | 132,172 | -0.18(-0.68%) |
Jul 29, 2015 | 26.34 | 27.10 | 26.08 | 27.09 | 321,806 | +0.64(+2.41%) |
Jul 28, 2015 | 25.71 | 26.45 | 24.81 | 26.45 | 183,849 | +1.44(+5.76%) |
Jul 27, 2015 | 25.15 | 25.52 | 24.87 | 25.01 | 70,751 | -0.16(-0.62%) |
Jul 24, 2015 | 24.88 | 25.29 | 24.50 | 25.17 | 84,730 | +0.35(+1.40%) |
Jul 23, 2015 | 25.24 | 25.35 | 24.75 | 24.82 | 93,634 | -0.29(-1.16%) |
Jul 22, 2015 | 24.77 | 25.35 | 24.68 | 25.11 | 149,924 | +0.23(+0.94%) |
Jul 21, 2015 | 25.72 | 25.90 | 24.86 | 24.88 | 109,389 | -0.97(-3.76%) |
Jul 20, 2015 | 26.25 | 26.44 | 25.35 | 25.85 | 145,274 | -0.58(-2.20%) |
Jul 17, 2015 | 27.22 | 27.22 | 25.69 | 26.43 | 259,365 | -0.99(-3.60%) |
Jul 16, 2015 | 27.43 | 27.54 | 27.02 | 27.42 | 128,432 | +0.09(+0.31%) |
Jul 15, 2015 | 27.41 | 27.71 | 27.05 | 27.33 | 90,249 | +0.07(+0.26%) |
Jul 14, 2015 | 26.98 | 27.49 | 26.95 | 27.26 | 70,634 | -0.01(-0.05%) |
Jul 13, 2015 | 27.38 | 27.61 | 26.86 | 27.27 | 199,442 | -0.12(-0.44%) |
Jul 10, 2015 | 27.25 | 27.47 | 26.68 | 27.39 | 226,633 | +0.40(+1.47%) |
Jul 09, 2015 | 27.07 | 27.49 | 26.76 | 27.00 | 157,881 | +0.17(+0.63%) |
Jul 08, 2015 | 27.16 | 27.16 | 26.33 | 26.83 | 132,829 | -0.35(-1.28%) |
Jul 07, 2015 | 26.21 | 27.24 | 25.58 | 27.17 | 211,730 | +0.77(+2.93%) |
Jul 06, 2015 | 26.61 | 27.22 | 26.14 | 26.40 | 303,808 | -0.61(-2.26%) |
Jul 02, 2015 | 27.65 | 27.01 | 27.01 | 27.01 | 211,213 | -0.84(-3.03%) |
Jul 01, 2015 | 27.84 | 28.49 | 27.58 | 27.86 | 172,164 | +0.07(+0.26%) |
Jun 30, 2015 | 28.13 | 28.52 | 27.47 | 27.79 | 184,615 | -0.39(-1.39%) |
Jun 29, 2015 | 28.03 | 28.57 | 28.01 | 28.18 | 173,392 | +0.25(+0.89%) |
Jun 26, 2015 | 27.93 | 28.27 | 27.22 | 27.93 | 334,086 | +0.00(+0.00%) |
Jun 25, 2015 | 28.68 | 28.81 | 27.52 | 27.93 | 238,369 | -0.64(-2.24%) |
Jun 24, 2015 | 29.16 | 29.24 | 28.45 | 28.57 | 147,157 | -0.59(-2.02%) |
Jun 23, 2015 | 29.49 | 29.59 | 28.96 | 29.15 | 89,315 | -0.33(-1.13%) |
Jun 22, 2015 | 29.99 | 30.17 | 29.49 | 29.49 | 113,360 | -0.48(-1.59%) |
Jun 19, 2015 | 29.96 | 30.27 | 29.69 | 29.96 | 222,164 | -0.18(-0.61%) |
Jun 18, 2015 | 30.13 | 31.55 | 29.74 | 30.15 | 242,666 | +0.22(+0.74%) |
Jun 17, 2015 | 31.70 | 31.82 | 29.24 | 29.93 | 542,810 | -1.65(-5.24%) |
Jun 16, 2015 | 31.47 | 31.78 | 31.33 | 31.58 | 274,806 | -0.11(-0.36%) |
Jun 15, 2015 | 31.27 | 31.97 | 30.74 | 31.70 | 233,377 | +0.28(+0.88%) |
Jun 12, 2015 | 31.29 | 31.50 | 30.35 | 31.42 | 366,699 | -0.07(-0.23%) |
Jun 11, 2015 | 31.52 | 31.64 | 30.16 | 31.49 | 132,217 | -0.17(-0.54%) |
Jun 10, 2015 | 31.80 | 32.20 | 30.76 | 31.66 | 128,668 | -0.08(-0.25%) |
Jun 09, 2015 | 32.50 | 32.69 | 31.58 | 31.74 | 88,085 | -0.74(-2.27%) |
Jun 08, 2015 | 33.34 | 33.72 | 32.30 | 32.48 | 79,800 | -0.82(-2.47%) |
Jun 05, 2015 | 33.72 | 33.91 | 33.21 | 33.30 | 79,990 | -0.57(-1.70%) |
Jun 04, 2015 | 35.29 | 35.36 | 33.73 | 33.87 | 82,383 | -1.31(-3.71%) |
Jun 03, 2015 | 35.70 | 35.70 | 34.61 | 35.18 | 157,007 | -0.12(-0.34%) |
Jun 02, 2015 | 34.60 | 35.49 | 34.28 | 35.30 | 125,175 | +0.92(+2.66%) |
Jun 01, 2015 | 34.38 | 34.79 | 34.22 | 34.39 | 38,679 | +0.18(+0.52%) |
May 29, 2015 | 34.06 | 34.29 | 33.68 | 34.21 | 48,838 | +0.33(+0.98%) |
May 28, 2015 | 33.91 | 34.02 | 33.74 | 33.87 | 59,890 | -0.01(-0.02%) |
May 27, 2015 | 33.48 | 34.00 | 33.00 | 33.88 | 47,777 | +0.65(+1.96%) |
May 26, 2015 | 34.55 | 34.62 | 32.70 | 33.23 | 147,678 | -1.15(-3.34%) |
May 22, 2015 | 34.11 | 34.38 | 34.38 | 34.38 | 64,110 | -0.12(-0.35%) |
May 21, 2015 | 34.66 | 34.75 | 34.29 | 34.50 | 28,913 | +0.02(+0.06%) |
May 20, 2015 | 35.14 | 35.14 | 34.35 | 34.48 | 28,875 | -0.49(-1.40%) |
May 19, 2015 | 35.39 | 35.41 | 34.78 | 34.97 | 37,225 | -0.42(-1.18%) |
May 18, 2015 | 35.84 | 35.84 | 35.00 | 35.39 | 70,724 | -0.41(-1.15%) |
May 15, 2015 | 35.11 | 35.81 | 34.70 | 35.80 | 49,067 | +0.84(+2.40%) |
May 14, 2015 | 34.47 | 35.09 | 34.47 | 34.96 | 44,540 | +0.39(+1.13%) |
May 13, 2015 | 34.18 | 34.98 | 34.12 | 34.57 | 71,833 | +0.66(+1.95%) |
May 12, 2015 | 33.39 | 34.22 | 33.19 | 33.91 | 82,639 | +0.33(+0.97%) |
May 11, 2015 | 32.80 | 33.58 | 32.72 | 33.58 | 148,372 | +0.93(+2.84%) |
May 08, 2015 | 33.33 | 33.54 | 32.57 | 32.66 | 132,425 | -0.39(-1.18%) |
May 07, 2015 | 33.94 | 33.95 | 32.77 | 33.05 | 112,804 | -0.96(-2.82%) |
May 06, 2015 | 35.02 | 35.02 | 33.59 | 34.00 | 107,643 | -1.04(-2.96%) |
May 05, 2015 | 35.92 | 36.37 | 34.99 | 35.04 | 59,641 | -0.64(-1.79%) |
May 04, 2015 | 35.19 | 36.23 | 35.06 | 35.68 | 526,421 | +0.72(+2.07%) |