Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 29.58 | 29.95 | 29.52 | 29.81 | 207,789 | +0.00(+0.00%) |
Jul 30, 2015 | 29.62 | 29.93 | 29.55 | 29.81 | 317,027 | +0.06(+0.20%) |
Jul 29, 2015 | 29.69 | 30.00 | 29.64 | 29.75 | 210,737 | -0.06(-0.20%) |
Jul 28, 2015 | 29.96 | 30.00 | 29.33 | 29.81 | 485,366 | +0.12(+0.40%) |
Jul 27, 2015 | 29.53 | 29.98 | 28.86 | 29.69 | 268,505 | -0.34(-1.13%) |
Jul 24, 2015 | 30.14 | 30.36 | 29.87 | 30.03 | 271,066 | -0.08(-0.27%) |
Jul 23, 2015 | 30.00 | 30.77 | 29.66 | 30.11 | 329,695 | +0.31(+1.04%) |
Jul 22, 2015 | 29.45 | 29.81 | 28.93 | 29.80 | 608,371 | +0.43(+1.46%) |
Jul 21, 2015 | 29.21 | 29.55 | 29.21 | 29.37 | 299,006 | +0.14(+0.48%) |
Jul 20, 2015 | 29.06 | 29.57 | 28.86 | 29.23 | 246,941 | +0.23(+0.79%) |
Jul 17, 2015 | 28.99 | 29.41 | 28.77 | 29.00 | 553,612 | +0.42(+1.47%) |
Jul 16, 2015 | 27.50 | 29.93 | 27.07 | 28.58 | 1,064,922 | +2.15(+8.13%) |
Jul 15, 2015 | 26.71 | 26.85 | 26.11 | 26.43 | 300,418 | -0.32(-1.20%) |
Jul 14, 2015 | 26.74 | 26.99 | 26.47 | 26.75 | 90,926 | -0.02(-0.07%) |
Jul 13, 2015 | 26.97 | 27.23 | 26.50 | 26.77 | 148,432 | -0.07(-0.26%) |
Jul 10, 2015 | 27.28 | 27.28 | 26.77 | 26.84 | 71,928 | -0.14(-0.52%) |
Jul 09, 2015 | 27.14 | 27.36 | 26.84 | 26.98 | 89,632 | +0.11(+0.41%) |
Jul 08, 2015 | 26.91 | 27.12 | 26.74 | 26.87 | 114,547 | -0.19(-0.70%) |
Jul 07, 2015 | 27.33 | 27.33 | 26.70 | 27.06 | 189,993 | -0.17(-0.62%) |
Jul 06, 2015 | 27.50 | 27.50 | 27.08 | 27.23 | 148,815 | -0.19(-0.69%) |
Jul 02, 2015 | 26.89 | 27.42 | 27.42 | 27.42 | 155,200 | +0.55(+2.05%) |
Jul 01, 2015 | 26.94 | 27.02 | 26.57 | 26.87 | 115,490 | +0.12(+0.45%) |
Jun 30, 2015 | 26.60 | 27.08 | 26.39 | 26.75 | 174,723 | +0.32(+1.21%) |
Jun 29, 2015 | 26.72 | 27.09 | 26.41 | 26.43 | 118,295 | -0.54(-2.00%) |
Jun 26, 2015 | 27.17 | 27.18 | 26.99 | 26.97 | 194,465 | -0.18(-0.66%) |
Jun 25, 2015 | 26.81 | 27.18 | 26.63 | 27.15 | 573,444 | +0.35(+1.31%) |
Jun 24, 2015 | 27.20 | 27.21 | 26.73 | 26.80 | 125,280 | -0.51(-1.87%) |
Jun 23, 2015 | 27.40 | 27.42 | 26.94 | 27.31 | 108,083 | +0.14(+0.52%) |
Jun 22, 2015 | 26.92 | 27.55 | 26.76 | 27.17 | 115,283 | +0.37(+1.38%) |
Jun 19, 2015 | 26.70 | 27.24 | 26.58 | 26.80 | 170,570 | +0.06(+0.22%) |
Jun 18, 2015 | 26.75 | 27.06 | 26.68 | 26.74 | 101,532 | -0.02(-0.07%) |
Jun 17, 2015 | 26.67 | 26.96 | 26.67 | 26.76 | 130,758 | +0.20(+0.75%) |
Jun 16, 2015 | 26.39 | 26.81 | 26.39 | 26.56 | 121,188 | +0.16(+0.61%) |
Jun 15, 2015 | 26.18 | 26.48 | 25.82 | 26.40 | 79,304 | +0.10(+0.38%) |
Jun 12, 2015 | 26.07 | 26.57 | 26.07 | 26.30 | 116,188 | -0.06(-0.23%) |
Jun 11, 2015 | 26.65 | 26.80 | 26.27 | 26.36 | 153,260 | -0.29(-1.09%) |
Jun 10, 2015 | 26.75 | 26.90 | 26.55 | 26.65 | 120,684 | -0.05(-0.19%) |
Jun 09, 2015 | 26.54 | 26.97 | 26.32 | 26.70 | 213,975 | +0.20(+0.75%) |
Jun 08, 2015 | 26.70 | 26.77 | 26.43 | 26.50 | 136,880 | -0.24(-0.90%) |
Jun 05, 2015 | 26.41 | 26.86 | 26.03 | 26.74 | 95,139 | +0.24(+0.91%) |
Jun 04, 2015 | 26.34 | 26.60 | 25.98 | 26.50 | 356,764 | +0.00(+0.00%) |
Jun 03, 2015 | 26.55 | 26.75 | 26.37 | 26.50 | 70,057 | +0.08(+0.30%) |
Jun 02, 2015 | 26.51 | 26.74 | 26.38 | 26.42 | 101,858 | -0.31(-1.16%) |
Jun 01, 2015 | 26.41 | 26.77 | 26.41 | 26.73 | 254,822 | +0.34(+1.29%) |
May 29, 2015 | 26.44 | 26.66 | 26.25 | 26.39 | 241,892 | -0.14(-0.53%) |
May 28, 2015 | 26.63 | 26.73 | 26.44 | 26.53 | 106,110 | -0.08(-0.30%) |
May 27, 2015 | 26.34 | 26.87 | 26.23 | 26.61 | 127,020 | +0.21(+0.80%) |
May 26, 2015 | 26.58 | 26.78 | 26.27 | 26.40 | 126,239 | -0.19(-0.71%) |
May 22, 2015 | 26.84 | 26.59 | 26.59 | 26.59 | 109,200 | -0.25(-0.93%) |
May 21, 2015 | 27.42 | 27.51 | 26.79 | 26.84 | 155,209 | -0.54(-1.97%) |
May 20, 2015 | 27.88 | 27.88 | 27.31 | 27.38 | 128,062 | -0.42(-1.51%) |
May 19, 2015 | 27.46 | 27.99 | 27.39 | 27.80 | 136,477 | +0.29(+1.05%) |
May 18, 2015 | 26.88 | 27.61 | 26.74 | 27.51 | 118,854 | +0.42(+1.55%) |
May 15, 2015 | 26.87 | 27.18 | 26.79 | 27.09 | 238,926 | +0.20(+0.74%) |
May 14, 2015 | 26.01 | 26.91 | 25.99 | 26.89 | 208,175 | +0.92(+3.54%) |
May 13, 2015 | 25.86 | 26.02 | 25.63 | 25.97 | 150,103 | +0.16(+0.62%) |
May 12, 2015 | 25.50 | 25.88 | 25.26 | 25.81 | 162,838 | +0.55(+2.18%) |
May 11, 2015 | 25.15 | 25.48 | 25.02 | 25.26 | 59,687 | +0.03(+0.12%) |
May 08, 2015 | 25.14 | 25.41 | 24.87 | 25.23 | 80,083 | +0.26(+1.04%) |
May 07, 2015 | 24.70 | 25.12 | 24.64 | 24.97 | 134,986 | +0.22(+0.89%) |
May 06, 2015 | 24.55 | 24.77 | 24.20 | 24.75 | 217,407 | +0.21(+0.86%) |
May 05, 2015 | 24.40 | 24.54 | 24.02 | 24.54 | 85,627 | +0.13(+0.53%) |
May 04, 2015 | 24.38 | 24.51 | 24.20 | 24.41 | 55,617 | +0.05(+0.21%) |