Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.65 | 23.65 | 21.79 | 21.96 | 51,889 | -0.33(-1.50%) |
Jul 30, 2015 | 22.71 | 22.93 | 22.14 | 22.29 | 21,153 | -0.23(-1.03%) |
Jul 29, 2015 | 22.71 | 23.16 | 22.01 | 22.52 | 27,573 | -0.13(-0.59%) |
Jul 28, 2015 | 21.76 | 23.05 | 21.52 | 22.66 | 45,882 | +0.92(+4.24%) |
Jul 27, 2015 | 23.23 | 23.23 | 21.45 | 21.74 | 43,689 | -1.20(-5.21%) |
Jul 24, 2015 | 23.52 | 23.63 | 22.70 | 22.93 | 32,212 | -0.84(-3.55%) |
Jul 23, 2015 | 23.88 | 24.47 | 23.57 | 23.78 | 65,404 | +0.19(+0.82%) |
Jul 22, 2015 | 23.91 | 23.91 | 23.23 | 23.58 | 19,778 | +0.13(+0.57%) |
Jul 21, 2015 | 23.21 | 23.78 | 22.25 | 23.45 | 60,389 | +0.24(+1.04%) |
Jul 20, 2015 | 24.44 | 24.44 | 23.16 | 23.21 | 51,850 | -1.02(-4.23%) |
Jul 17, 2015 | 24.44 | 24.54 | 24.23 | 24.23 | 23,242 | -0.29(-1.19%) |
Jul 16, 2015 | 24.33 | 24.94 | 24.33 | 24.52 | 33,004 | +0.05(+0.21%) |
Jul 15, 2015 | 24.73 | 24.73 | 24.27 | 24.47 | 50,983 | -0.22(-0.90%) |
Jul 14, 2015 | 25.20 | 25.20 | 24.54 | 24.69 | 28,942 | -0.66(-2.59%) |
Jul 13, 2015 | 25.11 | 25.36 | 24.93 | 25.35 | 28,537 | +0.26(+1.03%) |
Jul 10, 2015 | 24.65 | 25.35 | 24.65 | 25.09 | 31,178 | +0.53(+2.15%) |
Jul 09, 2015 | 24.87 | 25.05 | 24.32 | 24.56 | 51,267 | -0.23(-0.91%) |
Jul 08, 2015 | 24.96 | 25.08 | 24.54 | 24.79 | 44,886 | -0.18(-0.72%) |
Jul 07, 2015 | 25.43 | 25.51 | 24.92 | 24.97 | 26,811 | -0.39(-1.55%) |
Jul 06, 2015 | 24.55 | 25.59 | 24.40 | 25.36 | 45,113 | +0.76(+3.08%) |
Jul 02, 2015 | 24.86 | 24.60 | 24.60 | 24.60 | 38,935 | -0.32(-1.30%) |
Jul 01, 2015 | 24.97 | 25.32 | 24.11 | 24.93 | 37,964 | +0.19(+0.77%) |
Jun 30, 2015 | 24.62 | 26.79 | 24.30 | 24.74 | 191,463 | +0.25(+1.04%) |
Jun 29, 2015 | 25.15 | 25.32 | 24.32 | 24.48 | 42,238 | -0.94(-3.71%) |
Jun 26, 2015 | 24.90 | 25.64 | 24.67 | 25.43 | 102,921 | +0.54(+2.17%) |
Jun 25, 2015 | 25.46 | 25.75 | 24.18 | 24.89 | 59,015 | -0.55(-2.16%) |
Jun 24, 2015 | 26.36 | 26.92 | 25.43 | 25.44 | 45,693 | -0.98(-3.73%) |
Jun 23, 2015 | 26.56 | 26.65 | 26.15 | 26.42 | 14,358 | -0.11(-0.42%) |
Jun 22, 2015 | 26.48 | 26.88 | 26.37 | 26.53 | 20,568 | -0.01(-0.05%) |
Jun 19, 2015 | 26.47 | 26.97 | 26.37 | 26.55 | 39,417 | +0.30(+1.14%) |
Jun 18, 2015 | 24.97 | 26.34 | 24.97 | 26.24 | 32,896 | +0.25(+0.98%) |
Jun 17, 2015 | 25.99 | 26.84 | 25.88 | 25.99 | 25,033 | -0.24(-0.92%) |
Jun 16, 2015 | 25.51 | 27.08 | 25.51 | 26.23 | 36,480 | +0.93(+3.67%) |
Jun 15, 2015 | 25.96 | 26.14 | 25.30 | 25.30 | 85,803 | -0.68(-2.60%) |
Jun 12, 2015 | 26.57 | 26.79 | 25.45 | 25.98 | 49,417 | -0.65(-2.45%) |
Jun 11, 2015 | 26.69 | 26.98 | 26.51 | 26.63 | 37,198 | -0.30(-1.10%) |
Jun 10, 2015 | 26.61 | 27.10 | 26.61 | 26.92 | 39,500 | +0.39(+1.46%) |
Jun 09, 2015 | 26.93 | 27.73 | 26.54 | 26.54 | 40,798 | -0.51(-1.88%) |
Jun 08, 2015 | 27.53 | 27.53 | 26.93 | 27.04 | 25,254 | -0.60(-2.16%) |
Jun 05, 2015 | 27.65 | 27.65 | 26.93 | 27.64 | 52,926 | +0.05(+0.17%) |
Jun 04, 2015 | 28.18 | 28.24 | 27.35 | 27.59 | 37,315 | -0.45(-1.62%) |
Jun 03, 2015 | 27.17 | 28.83 | 27.17 | 28.05 | 50,999 | +0.29(+1.03%) |
Jun 02, 2015 | 28.01 | 28.87 | 27.60 | 27.76 | 31,678 | -0.25(-0.89%) |
Jun 01, 2015 | 29.18 | 29.44 | 27.99 | 28.01 | 44,708 | -0.85(-2.95%) |
May 29, 2015 | 28.65 | 29.33 | 27.99 | 28.86 | 88,375 | +0.42(+1.48%) |
May 28, 2015 | 29.03 | 29.03 | 28.44 | 28.44 | 21,726 | -0.34(-1.17%) |
May 27, 2015 | 28.87 | 29.49 | 28.78 | 28.78 | 16,833 | -0.23(-0.80%) |
May 26, 2015 | 28.87 | 29.26 | 28.66 | 29.01 | 31,410 | -0.29(-0.98%) |
May 22, 2015 | 29.45 | 29.30 | 29.30 | 29.30 | 97,771 | -0.02(-0.06%) |
May 21, 2015 | 29.12 | 29.50 | 28.78 | 29.31 | 57,503 | +0.18(+0.60%) |
May 20, 2015 | 28.76 | 29.38 | 28.76 | 29.14 | 18,609 | +0.41(+1.43%) |
May 19, 2015 | 29.71 | 30.14 | 28.54 | 28.73 | 29,456 | -0.72(-2.45%) |
May 18, 2015 | 28.66 | 30.23 | 28.66 | 29.45 | 22,582 | +0.59(+2.05%) |
May 15, 2015 | 29.24 | 30.46 | 28.81 | 28.86 | 38,686 | -0.37(-1.25%) |
May 14, 2015 | 29.04 | 29.44 | 29.04 | 29.22 | 16,504 | +0.11(+0.37%) |
May 13, 2015 | 28.99 | 29.48 | 28.53 | 29.12 | 44,929 | +0.27(+0.93%) |
May 12, 2015 | 29.84 | 29.91 | 28.78 | 28.85 | 36,117 | -1.15(-3.82%) |
May 11, 2015 | 30.17 | 30.42 | 29.79 | 29.99 | 23,376 | -0.15(-0.51%) |
May 08, 2015 | 30.51 | 31.17 | 29.21 | 30.15 | 35,995 | -0.58(-1.88%) |
May 07, 2015 | 30.16 | 32.36 | 30.16 | 30.72 | 43,447 | +0.40(+1.33%) |
May 06, 2015 | 27.39 | 30.70 | 27.07 | 30.32 | 62,301 | +3.13(+11.53%) |
May 05, 2015 | 28.43 | 28.65 | 25.53 | 27.19 | 157,479 | -0.81(-2.89%) |
May 04, 2015 | 30.65 | 30.65 | 27.90 | 28.00 | 75,535 | -2.59(-8.46%) |