Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.88 | 24.00 | 23.52 | 23.63 | 1,580 | -0.25(-1.06%) |
Jul 30, 2015 | 23.28 | 24.09 | 23.28 | 23.88 | 3,297 | +0.48(+2.05%) |
Jul 29, 2015 | 23.04 | 23.40 | 22.80 | 23.40 | 949 | +0.00(+0.00%) |
Jul 28, 2015 | 23.40 | 23.52 | 23.16 | 23.40 | 1,963 | -0.12(-0.51%) |
Jul 27, 2015 | 24.60 | 24.60 | 23.16 | 23.52 | 11,871 | -1.32(-5.32%) |
Jul 24, 2015 | 25.68 | 25.69 | 24.72 | 24.84 | 8,257 | -0.95(-3.68%) |
Jul 23, 2015 | 25.08 | 25.80 | 24.77 | 25.79 | 9,690 | +0.83(+3.32%) |
Jul 22, 2015 | 24.84 | 25.44 | 24.84 | 24.96 | 6,675 | +0.12(+0.48%) |
Jul 21, 2015 | 24.36 | 25.08 | 24.12 | 24.84 | 4,371 | +0.48(+1.97%) |
Jul 20, 2015 | 24.72 | 24.96 | 23.88 | 24.36 | 5,073 | -0.48(-1.93%) |
Jul 17, 2015 | 24.36 | 25.08 | 23.92 | 24.84 | 11,358 | +0.00(+0.00%) |
Jul 16, 2015 | 24.84 | 25.08 | 24.49 | 24.84 | 2,177 | +0.24(+0.98%) |
Jul 15, 2015 | 24.60 | 24.84 | 24.24 | 24.60 | 4,546 | +0.36(+1.49%) |
Jul 14, 2015 | 24.12 | 24.72 | 23.76 | 24.24 | 5,729 | +0.00(+0.00%) |
Jul 13, 2015 | 23.52 | 24.36 | 23.40 | 24.24 | 7,365 | +0.72(+3.06%) |
Jul 10, 2015 | 23.40 | 24.00 | 23.40 | 23.52 | 5,773 | +0.12(+0.51%) |
Jul 09, 2015 | 22.44 | 23.64 | 22.44 | 23.40 | 8,363 | +1.56(+7.14%) |
Jul 08, 2015 | 22.32 | 22.67 | 21.60 | 21.84 | 15,260 | -1.32(-5.70%) |
Jul 07, 2015 | 25.32 | 25.44 | 22.56 | 23.16 | 23,989 | -2.40(-9.39%) |
Jul 06, 2015 | 24.96 | 25.56 | 24.96 | 25.56 | 10,518 | -0.24(-0.93%) |
Jul 02, 2015 | 26.16 | 25.80 | 25.80 | 25.80 | 3,491 | -0.60(-2.27%) |
Jul 01, 2015 | 24.84 | 26.40 | 24.84 | 26.40 | 7,753 | +0.96(+3.77%) |
Jun 30, 2015 | 25.44 | 25.92 | 24.84 | 25.44 | 6,849 | -0.12(-0.47%) |
Jun 29, 2015 | 25.92 | 26.16 | 25.20 | 25.56 | 8,751 | -0.84(-3.18%) |
Jun 26, 2015 | 26.76 | 26.76 | 25.80 | 26.40 | 12,030 | -0.59(-2.18%) |
Jun 25, 2015 | 27.84 | 27.96 | 26.52 | 26.99 | 6,306 | -0.97(-3.48%) |
Jun 24, 2015 | 27.85 | 28.32 | 27.81 | 27.96 | 8,737 | +0.24(+0.87%) |
Jun 23, 2015 | 26.76 | 27.96 | 26.64 | 27.72 | 10,171 | +0.84(+3.12%) |
Jun 22, 2015 | 26.76 | 27.00 | 26.28 | 26.88 | 9,424 | +0.36(+1.36%) |
Jun 19, 2015 | 27.00 | 27.48 | 26.28 | 26.52 | 7,293 | -0.12(-0.45%) |
Jun 18, 2015 | 26.52 | 26.88 | 26.40 | 26.64 | 6,091 | +0.00(+0.00%) |
Jun 17, 2015 | 26.52 | 27.12 | 26.28 | 26.64 | 7,759 | -0.36(-1.33%) |
Jun 16, 2015 | 28.68 | 28.68 | 25.80 | 27.00 | 23,578 | +0.00(+0.00%) |
Jun 15, 2015 | 28.44 | 30.00 | 26.88 | 27.00 | 66,791 | -1.32(-4.66%) |
Jun 12, 2015 | 25.44 | 28.32 | 25.20 | 28.32 | 76,215 | +3.00(+11.85%) |
Jun 11, 2015 | 25.92 | 25.92 | 25.20 | 25.32 | 6,711 | +0.24(+0.96%) |
Jun 10, 2015 | 25.56 | 25.68 | 25.08 | 25.08 | 4,040 | +0.12(+0.48%) |
Jun 09, 2015 | 25.08 | 26.64 | 24.96 | 24.96 | 23,112 | -0.36(-1.42%) |
Jun 08, 2015 | 26.28 | 26.40 | 24.96 | 25.32 | 11,970 | -0.48(-1.86%) |
Jun 05, 2015 | 25.56 | 25.80 | 24.72 | 25.80 | 6,780 | +0.48(+1.90%) |
Jun 04, 2015 | 25.08 | 25.68 | 24.70 | 25.32 | 3,892 | +0.12(+0.48%) |
Jun 03, 2015 | 25.08 | 25.20 | 24.96 | 25.20 | 1,993 | +0.48(+1.94%) |
Jun 02, 2015 | 24.60 | 25.08 | 24.25 | 24.72 | 4,323 | -0.12(-0.48%) |
Jun 01, 2015 | 24.96 | 25.08 | 24.12 | 24.84 | 5,667 | +0.12(+0.49%) |
May 29, 2015 | 24.96 | 25.32 | 24.72 | 24.72 | 5,255 | -0.24(-0.96%) |
May 28, 2015 | 25.32 | 25.68 | 24.96 | 24.96 | 4,892 | -0.48(-1.89%) |
May 27, 2015 | 25.32 | 25.68 | 25.20 | 25.44 | 6,147 | -0.00(-0.00%) |
May 26, 2015 | 25.92 | 25.92 | 25.20 | 25.44 | 7,175 | -0.48(-1.85%) |
May 22, 2015 | 25.68 | 25.92 | 25.92 | 25.92 | 7,525 | +0.24(+0.93%) |
May 21, 2015 | 25.44 | 26.04 | 25.44 | 25.68 | 3,985 | +0.24(+0.94%) |
May 20, 2015 | 25.08 | 25.56 | 24.72 | 25.44 | 4,139 | +0.60(+2.42%) |
May 19, 2015 | 25.92 | 26.88 | 24.84 | 24.84 | 29,443 | -1.01(-3.91%) |
May 18, 2015 | 25.80 | 26.04 | 25.56 | 25.85 | 5,031 | +0.29(+1.14%) |
May 15, 2015 | 27.48 | 27.48 | 25.56 | 25.56 | 12,506 | -1.20(-4.48%) |
May 14, 2015 | 25.92 | 27.72 | 25.56 | 26.76 | 37,075 | +1.20(+4.69%) |
May 13, 2015 | 25.20 | 25.80 | 24.85 | 25.56 | 6,672 | +0.36(+1.43%) |
May 12, 2015 | 25.20 | 25.80 | 25.20 | 25.20 | 3,664 | +0.00(+0.00%) |
May 11, 2015 | 25.80 | 26.52 | 24.96 | 25.20 | 27,641 | +0.12(+0.48%) |
May 08, 2015 | 25.92 | 25.98 | 24.84 | 25.08 | 5,331 | -0.24(-0.95%) |
May 07, 2015 | 24.72 | 25.56 | 24.12 | 25.32 | 6,517 | +0.84(+3.44%) |
May 06, 2015 | 25.20 | 25.20 | 24.36 | 24.48 | 7,296 | -0.72(-2.86%) |
May 05, 2015 | 25.92 | 26.40 | 24.84 | 25.20 | 11,442 | -0.84(-3.23%) |
May 04, 2015 | 25.68 | 26.52 | 25.68 | 26.04 | 9,322 | +0.36(+1.40%) |