Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.93 | 23.95 | 23.39 | 23.52 | 1,194,434 | -0.16(-0.67%) |
Jul 30, 2015 | 23.46 | 23.78 | 23.17 | 23.68 | 1,463,915 | +0.06(+0.26%) |
Jul 29, 2015 | 23.42 | 23.67 | 23.34 | 23.61 | 1,424,673 | +0.22(+0.94%) |
Jul 28, 2015 | 23.32 | 23.61 | 23.25 | 23.39 | 913,618 | +0.07(+0.30%) |
Jul 27, 2015 | 23.39 | 23.58 | 23.26 | 23.32 | 1,039,570 | -0.17(-0.71%) |
Jul 24, 2015 | 24.05 | 24.07 | 23.43 | 23.49 | 1,570,913 | -0.45(-1.87%) |
Jul 23, 2015 | 23.79 | 24.33 | 23.79 | 23.94 | 1,785,808 | -0.09(-0.37%) |
Jul 22, 2015 | 23.81 | 24.24 | 23.74 | 24.03 | 1,571,296 | +0.26(+1.07%) |
Jul 21, 2015 | 24.33 | 24.38 | 23.74 | 23.77 | 1,759,450 | -0.51(-2.10%) |
Jul 20, 2015 | 24.15 | 24.63 | 24.05 | 24.28 | 1,192,303 | +0.11(+0.44%) |
Jul 17, 2015 | 24.26 | 24.40 | 24.08 | 24.18 | 979,300 | -0.11(-0.43%) |
Jul 16, 2015 | 24.63 | 24.70 | 24.20 | 24.28 | 2,094,163 | -0.26(-1.08%) |
Jul 15, 2015 | 24.52 | 24.77 | 24.41 | 24.55 | 1,949,920 | +0.03(+0.11%) |
Jul 14, 2015 | 24.85 | 25.10 | 24.39 | 24.52 | 3,098,708 | -0.09(-0.36%) |
Jul 13, 2015 | 25.50 | 25.59 | 24.38 | 24.61 | 4,798,424 | -0.63(-2.51%) |
Jul 10, 2015 | 26.10 | 26.29 | 25.11 | 25.24 | 3,535,887 | -1.19(-4.49%) |
Jul 09, 2015 | 28.15 | 28.21 | 24.90 | 26.43 | 8,444,047 | -1.30(-4.70%) |
Jul 08, 2015 | 28.21 | 28.43 | 27.71 | 27.73 | 735,306 | -0.55(-1.93%) |
Jul 07, 2015 | 28.44 | 28.44 | 27.94 | 28.28 | 1,107,108 | -0.08(-0.28%) |
Jul 06, 2015 | 28.31 | 28.67 | 28.10 | 28.36 | 1,064,429 | -0.11(-0.40%) |
Jul 02, 2015 | 28.74 | 28.47 | 28.47 | 28.47 | 1,004,075 | -0.28(-0.98%) |
Jul 01, 2015 | 28.19 | 28.79 | 28.05 | 28.75 | 1,351,802 | +0.62(+2.22%) |
Jun 30, 2015 | 28.62 | 28.70 | 28.08 | 28.13 | 2,160,387 | -0.22(-0.78%) |
Jun 29, 2015 | 28.32 | 28.54 | 28.15 | 28.35 | 1,288,333 | -0.20(-0.71%) |
Jun 26, 2015 | 28.38 | 28.64 | 28.26 | 28.55 | 2,137,518 | +0.28(+1.00%) |
Jun 25, 2015 | 28.19 | 28.34 | 27.81 | 28.27 | 1,715,898 | +0.16(+0.56%) |
Jun 24, 2015 | 28.00 | 28.22 | 27.70 | 28.11 | 1,837,769 | +0.13(+0.47%) |
Jun 23, 2015 | 27.11 | 28.12 | 26.96 | 27.98 | 3,717,558 | +0.32(+1.14%) |
Jun 22, 2015 | 27.93 | 28.05 | 27.48 | 27.66 | 2,617,256 | -0.19(-0.69%) |
Jun 19, 2015 | 27.20 | 28.11 | 27.10 | 27.85 | 3,894,895 | +0.66(+2.43%) |
Jun 18, 2015 | 27.54 | 27.93 | 27.11 | 27.20 | 2,131,787 | -0.27(-0.99%) |
Jun 17, 2015 | 27.04 | 27.52 | 26.52 | 27.47 | 4,284,370 | +0.12(+0.45%) |
Jun 16, 2015 | 26.45 | 27.53 | 25.84 | 27.34 | 12,225,890 | +4.43(+19.31%) |
Jun 15, 2015 | 23.02 | 23.14 | 22.79 | 22.92 | 1,604,961 | -0.19(-0.84%) |
Jun 12, 2015 | 22.84 | 23.14 | 22.75 | 23.11 | 1,487,318 | +0.31(+1.35%) |
Jun 11, 2015 | 23.07 | 23.10 | 22.76 | 22.80 | 727,079 | -0.24(-1.03%) |
Jun 10, 2015 | 22.73 | 23.21 | 22.66 | 23.04 | 1,134,850 | +0.40(+1.75%) |
Jun 09, 2015 | 22.41 | 22.70 | 22.41 | 22.65 | 956,976 | +0.20(+0.90%) |
Jun 08, 2015 | 22.66 | 22.80 | 22.39 | 22.44 | 1,199,057 | -0.26(-1.16%) |
Jun 05, 2015 | 22.51 | 22.71 | 22.27 | 22.71 | 644,653 | +0.14(+0.62%) |
Jun 04, 2015 | 22.49 | 22.78 | 22.38 | 22.57 | 1,159,529 | -0.03(-0.12%) |
Jun 03, 2015 | 22.43 | 22.60 | 22.25 | 22.59 | 996,881 | +0.19(+0.86%) |
Jun 02, 2015 | 22.10 | 22.69 | 22.00 | 22.40 | 2,496,925 | +0.21(+0.95%) |
Jun 01, 2015 | 22.36 | 22.44 | 21.72 | 22.19 | 1,235,761 | +0.26(+1.16%) |
May 29, 2015 | 22.07 | 22.21 | 21.89 | 21.93 | 895,420 | -0.18(-0.84%) |
May 28, 2015 | 21.83 | 22.14 | 21.77 | 22.12 | 956,779 | +0.24(+1.09%) |
May 27, 2015 | 21.70 | 21.99 | 21.56 | 21.88 | 977,187 | +0.27(+1.26%) |
May 26, 2015 | 21.46 | 21.63 | 21.24 | 21.61 | 1,522,529 | +0.24(+1.11%) |
May 22, 2015 | 21.38 | 21.37 | 21.37 | 21.37 | 874,048 | -0.07(-0.33%) |
May 21, 2015 | 21.46 | 21.56 | 21.29 | 21.44 | 610,371 | -0.07(-0.33%) |
May 20, 2015 | 21.61 | 21.70 | 21.31 | 21.51 | 831,970 | -0.12(-0.57%) |
May 19, 2015 | 21.27 | 21.64 | 21.17 | 21.63 | 1,361,036 | +0.46(+2.16%) |
May 18, 2015 | 20.87 | 21.20 | 20.71 | 21.18 | 1,255,652 | +0.32(+1.52%) |
May 15, 2015 | 21.12 | 21.17 | 20.85 | 20.86 | 607,669 | -0.20(-0.96%) |
May 14, 2015 | 20.76 | 21.60 | 20.47 | 21.06 | 2,715,758 | +0.36(+1.74%) |
May 13, 2015 | 20.75 | 20.90 | 20.60 | 20.70 | 1,155,411 | -0.06(-0.30%) |
May 12, 2015 | 20.78 | 20.93 | 20.60 | 20.76 | 1,730,292 | -0.08(-0.38%) |
May 11, 2015 | 21.07 | 21.16 | 20.58 | 20.84 | 2,282,406 | -0.16(-0.75%) |
May 08, 2015 | 22.00 | 22.11 | 20.93 | 21.00 | 3,135,092 | -0.71(-3.28%) |
May 07, 2015 | 21.80 | 22.56 | 21.70 | 21.71 | 3,313,714 | +0.40(+1.90%) |
May 06, 2015 | 21.78 | 21.81 | 21.10 | 21.31 | 1,388,762 | -0.38(-1.74%) |
May 05, 2015 | 21.81 | 21.85 | 21.56 | 21.69 | 993,264 | -0.09(-0.40%) |
May 04, 2015 | 21.69 | 21.82 | 21.55 | 21.78 | 675,141 | +0.19(+0.90%) |