Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.88 | 25.72 | 24.50 | 24.90 | 33,883 | -0.16(-0.62%) |
Jul 30, 2015 | 25.99 | 26.13 | 24.78 | 25.06 | 34,619 | -0.86(-3.31%) |
Jul 29, 2015 | 26.98 | 27.15 | 25.80 | 25.92 | 30,174 | -0.96(-3.59%) |
Jul 28, 2015 | 27.86 | 28.04 | 26.72 | 26.88 | 34,663 | -0.78(-2.82%) |
Jul 27, 2015 | 27.48 | 28.30 | 27.26 | 27.66 | 37,563 | +0.02(+0.07%) |
Jul 24, 2015 | 27.03 | 27.73 | 27.03 | 27.64 | 27,082 | +0.86(+3.20%) |
Jul 23, 2015 | 27.38 | 27.88 | 26.76 | 26.78 | 25,177 | -0.57(-2.10%) |
Jul 22, 2015 | 26.83 | 27.54 | 26.83 | 27.36 | 17,668 | +0.22(+0.83%) |
Jul 21, 2015 | 27.53 | 27.89 | 26.96 | 27.13 | 20,294 | -0.44(-1.59%) |
Jul 20, 2015 | 27.48 | 27.79 | 27.28 | 27.57 | 24,520 | -0.30(-1.08%) |
Jul 17, 2015 | 27.62 | 28.25 | 27.62 | 27.87 | 22,564 | +0.33(+1.20%) |
Jul 16, 2015 | 27.48 | 28.11 | 27.44 | 27.54 | 19,928 | +0.09(+0.32%) |
Jul 15, 2015 | 27.48 | 27.91 | 27.38 | 27.45 | 11,060 | -0.17(-0.60%) |
Jul 14, 2015 | 27.67 | 28.04 | 27.17 | 27.62 | 26,562 | +0.10(+0.35%) |
Jul 13, 2015 | 27.38 | 28.06 | 26.56 | 27.52 | 60,300 | +0.12(+0.43%) |
Jul 10, 2015 | 26.92 | 27.63 | 26.82 | 27.41 | 29,800 | +0.48(+1.77%) |
Jul 09, 2015 | 27.14 | 27.14 | 26.30 | 26.93 | 20,626 | -0.09(-0.32%) |
Jul 08, 2015 | 27.26 | 27.61 | 26.97 | 27.02 | 16,953 | -0.19(-0.72%) |
Jul 07, 2015 | 27.83 | 27.83 | 27.10 | 27.21 | 23,345 | -0.35(-1.27%) |
Jul 06, 2015 | 26.90 | 27.79 | 26.53 | 27.56 | 28,372 | +0.66(+2.46%) |
Jul 02, 2015 | 27.54 | 26.90 | 26.90 | 26.90 | 24,446 | -0.84(-3.02%) |
Jul 01, 2015 | 27.64 | 28.06 | 26.82 | 27.74 | 43,430 | +0.06(+0.21%) |
Jun 30, 2015 | 27.54 | 27.98 | 27.29 | 27.68 | 30,321 | +0.16(+0.57%) |
Jun 29, 2015 | 27.08 | 28.74 | 27.06 | 27.52 | 38,084 | +0.51(+1.87%) |
Jun 26, 2015 | 26.84 | 27.20 | 26.00 | 27.02 | 890,599 | -0.14(-0.50%) |
Jun 25, 2015 | 26.31 | 27.20 | 25.94 | 27.15 | 36,936 | +1.12(+4.30%) |
Jun 24, 2015 | 25.97 | 26.44 | 25.72 | 26.03 | 20,902 | +0.19(+0.73%) |
Jun 23, 2015 | 26.19 | 26.29 | 25.68 | 25.84 | 35,209 | -0.19(-0.73%) |
Jun 22, 2015 | 27.22 | 27.26 | 25.83 | 26.03 | 41,490 | -0.76(-2.83%) |
Jun 19, 2015 | 27.43 | 27.43 | 26.36 | 26.79 | 34,549 | -0.03(-0.11%) |
Jun 18, 2015 | 28.07 | 28.53 | 26.32 | 26.82 | 46,799 | -1.06(-3.81%) |
Jun 17, 2015 | 29.40 | 29.52 | 27.58 | 27.88 | 32,301 | -1.75(-5.91%) |
Jun 16, 2015 | 30.91 | 31.00 | 29.28 | 29.64 | 57,926 | -1.37(-4.43%) |
Jun 15, 2015 | 28.91 | 31.13 | 28.86 | 31.01 | 86,670 | +1.68(+5.74%) |
Jun 12, 2015 | 28.01 | 29.64 | 27.59 | 29.32 | 43,507 | +1.02(+3.61%) |
Jun 11, 2015 | 26.68 | 28.30 | 25.95 | 28.30 | 49,201 | +1.04(+3.82%) |
Jun 10, 2015 | 26.71 | 27.82 | 26.46 | 27.26 | 47,597 | +0.90(+3.40%) |
Jun 09, 2015 | 26.71 | 26.71 | 26.08 | 26.36 | 22,101 | +0.08(+0.30%) |
Jun 08, 2015 | 26.70 | 26.72 | 26.09 | 26.29 | 37,126 | -0.04(-0.15%) |
Jun 05, 2015 | 26.28 | 26.43 | 24.83 | 26.33 | 23,438 | +0.14(+0.52%) |
Jun 04, 2015 | 26.58 | 26.61 | 26.02 | 26.19 | 17,137 | +0.17(+0.64%) |
Jun 03, 2015 | 26.29 | 26.75 | 26.02 | 26.02 | 35,818 | -0.17(-0.63%) |
Jun 02, 2015 | 25.50 | 26.70 | 25.50 | 26.19 | 30,027 | -0.04(-0.15%) |
Jun 01, 2015 | 26.24 | 26.77 | 25.80 | 26.23 | 45,967 | -0.54(-2.00%) |
May 29, 2015 | 25.24 | 26.94 | 24.21 | 26.76 | 27,678 | +1.53(+6.06%) |
May 28, 2015 | 25.16 | 25.29 | 24.85 | 25.23 | 19,678 | +0.12(+0.47%) |
May 27, 2015 | 25.05 | 25.30 | 24.75 | 25.12 | 21,142 | +0.20(+0.82%) |
May 26, 2015 | 24.43 | 25.31 | 24.35 | 24.91 | 26,816 | +0.39(+1.59%) |
May 22, 2015 | 24.44 | 24.52 | 24.52 | 24.52 | 18,694 | -0.08(-0.32%) |
May 21, 2015 | 23.13 | 24.63 | 23.13 | 24.60 | 15,897 | +0.27(+1.12%) |
May 20, 2015 | 24.34 | 24.34 | 24.32 | 24.33 | 19,764 | -0.11(-0.44%) |
May 19, 2015 | 24.34 | 24.63 | 24.29 | 24.44 | 22,809 | +0.12(+0.48%) |
May 18, 2015 | 24.19 | 24.34 | 24.19 | 24.32 | 8,836 | +0.04(+0.16%) |
May 15, 2015 | 24.26 | 24.29 | 24.05 | 24.28 | 7,602 | +0.02(+0.08%) |
May 14, 2015 | 24.19 | 24.34 | 24.15 | 24.26 | 7,385 | +0.24(+1.01%) |
May 13, 2015 | 24.26 | 24.33 | 23.78 | 24.02 | 15,213 | +0.35(+1.49%) |
May 12, 2015 | 22.84 | 23.71 | 22.84 | 23.67 | 17,738 | +0.60(+2.62%) |
May 11, 2015 | 23.12 | 23.12 | 22.77 | 23.06 | 12,170 | -0.05(-0.21%) |
May 08, 2015 | 23.12 | 23.12 | 22.79 | 23.11 | 5,208 | -0.01(-0.04%) |
May 07, 2015 | 22.98 | 23.12 | 22.96 | 23.12 | 7,345 | +0.18(+0.81%) |
May 06, 2015 | 22.80 | 23.12 | 22.80 | 22.94 | 10,671 | +0.04(+0.17%) |
May 05, 2015 | 22.89 | 22.98 | 22.89 | 22.90 | 2,516 | -0.22(-0.97%) |
May 04, 2015 | 22.96 | 23.12 | 22.96 | 23.12 | 2,859 | +0.15(+0.64%) |