Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.16 | 27.16 | 27.00 | 27.00 | 629,433 | -0.03(-0.11%) |
Jul 30, 2015 | 27.22 | 27.22 | 26.69 | 27.03 | 27,248 | -0.52(-1.89%) |
Jul 29, 2015 | 27.15 | 27.56 | 27.15 | 27.55 | 48,314 | +0.39(+1.44%) |
Jul 28, 2015 | 27.50 | 27.50 | 27.09 | 27.16 | 154,493 | +0.42(+1.57%) |
Jul 27, 2015 | 26.61 | 26.88 | 26.50 | 26.74 | 18,347 | -1.31(-4.66%) |
Jul 24, 2015 | 28.26 | 28.52 | 28.04 | 28.05 | 13,465 | -0.27(-0.97%) |
Jul 23, 2015 | 28.61 | 28.65 | 28.31 | 28.32 | 26,652 | -0.28(-0.98%) |
Jul 22, 2015 | 28.76 | 28.76 | 28.51 | 28.60 | 19,700 | -0.79(-2.69%) |
Jul 21, 2015 | 29.38 | 29.43 | 29.25 | 29.39 | 11,875 | -0.41(-1.38%) |
Jul 20, 2015 | 29.70 | 29.88 | 29.70 | 29.80 | 10,076 | -0.49(-1.62%) |
Jul 17, 2015 | 30.48 | 30.48 | 30.16 | 30.29 | 16,770 | +0.34(+1.14%) |
Jul 16, 2015 | 29.94 | 29.98 | 29.77 | 29.95 | 18,128 | +0.58(+1.97%) |
Jul 15, 2015 | 29.19 | 29.47 | 29.19 | 29.37 | 15,418 | -0.93(-3.07%) |
Jul 14, 2015 | 30.01 | 30.30 | 30.01 | 30.30 | 15,379 | -0.55(-1.78%) |
Jul 13, 2015 | 30.53 | 30.97 | 30.53 | 30.85 | 21,367 | +0.20(+0.65%) |
Jul 10, 2015 | 30.75 | 30.84 | 30.42 | 30.65 | 14,728 | +0.91(+3.06%) |
Jul 09, 2015 | 30.06 | 30.25 | 29.73 | 29.74 | 26,610 | +3.70(+14.21%) |
Jul 08, 2015 | 26.63 | 26.63 | 25.88 | 26.04 | 49,822 | -2.40(-8.44%) |
Jul 07, 2015 | 28.36 | 28.63 | 27.65 | 28.44 | 86,555 | -1.99(-6.54%) |
Jul 06, 2015 | 30.61 | 30.62 | 30.00 | 30.43 | 24,755 | -4.24(-12.23%) |
Jul 02, 2015 | 34.67 | 34.67 | 34.67 | 0 | -0.50(-1.42%) | |
Jul 01, 2015 | 35.05 | 35.17 | 34.81 | 35.17 | 15,200 | +0.00(+0.00%) |
Jun 30, 2015 | 35.18 | 35.20 | 35.01 | 35.17 | 18,567 | -0.05(-0.14%) |
Jun 29, 2015 | 35.54 | 35.60 | 35.22 | 35.22 | 52,045 | -1.29(-3.53%) |
Jun 26, 2015 | 36.70 | 36.80 | 36.51 | 36.51 | 20,688 | -0.48(-1.30%) |
Jun 25, 2015 | 36.84 | 36.99 | 36.80 | 36.99 | 12,158 | +0.04(+0.11%) |
Jun 24, 2015 | 37.19 | 37.33 | 36.85 | 36.95 | 17,807 | -0.11(-0.30%) |
Jun 23, 2015 | 36.73 | 37.06 | 36.73 | 37.06 | 48,152 | +0.48(+1.31%) |
Jun 22, 2015 | 36.50 | 36.85 | 36.50 | 36.58 | 64,332 | +0.07(+0.19%) |
Jun 19, 2015 | 36.62 | 36.64 | 36.50 | 36.51 | 179,869 | -0.19(-0.52%) |
Jun 18, 2015 | 36.80 | 36.83 | 36.61 | 36.70 | 13,885 | +0.00(+0.00%) |
Jun 17, 2015 | 36.63 | 36.92 | 36.60 | 36.70 | 59,819 | +0.13(+0.36%) |
Jun 16, 2015 | 36.65 | 36.65 | 36.35 | 36.57 | 119,391 | -0.18(-0.49%) |
Jun 15, 2015 | 36.95 | 36.97 | 36.70 | 36.75 | 40,813 | -1.49(-3.90%) |
Jun 12, 2015 | 37.93 | 38.29 | 37.93 | 38.24 | 16,923 | +1.11(+2.99%) |
Jun 11, 2015 | 36.85 | 37.15 | 36.85 | 37.13 | 10,563 | +0.04(+0.11%) |
Jun 10, 2015 | 36.85 | 37.11 | 36.85 | 37.09 | 22,652 | -0.28(-0.75%) |
Jun 09, 2015 | 37.38 | 37.38 | 37.25 | 37.37 | 15,829 | -0.52(-1.37%) |
Jun 08, 2015 | 37.60 | 37.92 | 37.60 | 37.89 | 9,753 | +0.24(+0.64%) |
Jun 05, 2015 | 37.55 | 37.71 | 37.55 | 37.65 | 10,378 | -0.29(-0.76%) |
Jun 04, 2015 | 38.11 | 38.11 | 37.81 | 37.94 | 9,719 | -0.21(-0.55%) |
Jun 03, 2015 | 38.23 | 38.23 | 37.96 | 38.15 | 13,587 | -0.15(-0.39%) |
Jun 02, 2015 | 38.22 | 38.43 | 38.10 | 38.30 | 16,845 | -0.43(-1.11%) |
Jun 01, 2015 | 38.73 | 38.85 | 38.56 | 38.73 | 17,026 | +0.53(+1.39%) |
May 29, 2015 | 38.66 | 38.66 | 38.10 | 38.20 | 33,554 | -0.54(-1.39%) |
May 28, 2015 | 38.46 | 38.76 | 38.46 | 38.74 | 17,667 | -0.91(-2.30%) |
May 27, 2015 | 39.65 | 39.69 | 39.24 | 39.65 | 13,822 | -0.12(-0.29%) |
May 26, 2015 | 39.68 | 40.00 | 39.68 | 39.77 | 14,425 | +1.34(+3.50%) |
May 22, 2015 | 38.42 | 38.42 | 38.42 | 0 | +1.02(+2.73%) | |
May 21, 2015 | 37.10 | 37.40 | 37.10 | 37.40 | 10,058 | +0.10(+0.28%) |
May 20, 2015 | 37.29 | 37.40 | 37.10 | 37.30 | 11,250 | +0.18(+0.47%) |
May 19, 2015 | 37.10 | 37.19 | 37.10 | 37.12 | 31,175 | +0.23(+0.64%) |
May 18, 2015 | 36.71 | 37.00 | 36.71 | 36.88 | 14,965 | -0.58(-1.55%) |
May 15, 2015 | 37.31 | 37.53 | 37.14 | 37.47 | 13,062 | +1.80(+5.03%) |
May 14, 2015 | 35.60 | 35.84 | 35.57 | 35.67 | 10,004 | -0.24(-0.67%) |
May 13, 2015 | 36.35 | 36.35 | 35.79 | 35.91 | 21,387 | -0.79(-2.15%) |
May 12, 2015 | 36.78 | 36.78 | 36.42 | 36.70 | 14,429 | -0.59(-1.58%) |
May 11, 2015 | 37.33 | 37.45 | 37.20 | 37.29 | 30,824 | +0.35(+0.95%) |
May 08, 2015 | 36.58 | 36.94 | 36.58 | 36.94 | 13,211 | +0.74(+2.04%) |
May 07, 2015 | 36.03 | 36.22 | 35.80 | 36.20 | 28,267 | -0.30(-0.82%) |
May 06, 2015 | 36.92 | 37.10 | 36.39 | 36.50 | 34,735 | -0.50(-1.35%) |
May 05, 2015 | 37.53 | 37.53 | 37.00 | 37.00 | 11,878 | -1.15(-3.01%) |
May 04, 2015 | 38.27 | 38.27 | 38.00 | 38.15 | 19,919 | +0.10(+0.26%) |