Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.62 | 23.86 | 23.28 | 23.86 | 249,309 | +0.61(+2.63%) |
Jul 30, 2015 | 23.52 | 23.57 | 22.98 | 23.25 | 283,019 | -0.27(-1.14%) |
Jul 29, 2015 | 23.62 | 23.67 | 23.38 | 23.52 | 114,735 | -0.07(-0.31%) |
Jul 28, 2015 | 23.06 | 23.67 | 22.94 | 23.60 | 277,653 | +0.81(+3.54%) |
Jul 27, 2015 | 23.38 | 23.67 | 22.52 | 22.79 | 559,865 | -1.03(-4.31%) |
Jul 24, 2015 | 24.82 | 24.96 | 23.72 | 23.82 | 371,937 | -0.73(-2.99%) |
Jul 23, 2015 | 25.01 | 25.35 | 24.55 | 24.55 | 182,094 | -0.05(-0.20%) |
Jul 22, 2015 | 24.60 | 24.96 | 24.55 | 24.60 | 214,913 | +0.07(+0.30%) |
Jul 21, 2015 | 24.43 | 24.74 | 24.18 | 24.52 | 324,273 | +0.27(+1.11%) |
Jul 20, 2015 | 25.38 | 25.60 | 24.18 | 24.25 | 543,333 | -1.00(-3.97%) |
Jul 17, 2015 | 26.23 | 26.28 | 24.79 | 25.26 | 425,636 | -1.12(-4.26%) |
Jul 16, 2015 | 27.14 | 27.45 | 26.09 | 26.38 | 734,288 | -0.02(-0.09%) |
Jul 15, 2015 | 24.72 | 26.72 | 24.50 | 26.40 | 1,166,403 | +2.42(+10.08%) |
Jul 14, 2015 | 26.11 | 26.18 | 23.82 | 23.99 | 1,491,826 | -2.32(-8.82%) |
Jul 13, 2015 | 28.80 | 28.97 | 25.82 | 26.31 | 1,926,351 | -1.20(-4.35%) |
Jul 10, 2015 | 27.60 | 27.65 | 26.11 | 27.50 | 1,764,965 | +2.32(+9.21%) |
Jul 09, 2015 | 24.52 | 25.65 | 24.08 | 25.18 | 1,071,098 | +1.54(+6.51%) |
Jul 08, 2015 | 24.52 | 24.82 | 23.50 | 23.64 | 793,903 | -1.25(-5.00%) |
Jul 07, 2015 | 24.21 | 25.26 | 23.33 | 24.89 | 1,068,785 | +0.37(+1.49%) |
Jul 06, 2015 | 24.13 | 25.42 | 23.84 | 24.52 | 1,753,017 | -1.98(-7.47%) |
Jul 02, 2015 | 26.14 | 26.50 | 26.50 | 26.50 | 837,386 | +0.49(+1.88%) |
Jul 01, 2015 | 26.92 | 27.85 | 24.82 | 26.01 | 1,815,040 | +1.44(+5.86%) |
Jun 30, 2015 | 24.43 | 25.01 | 23.77 | 24.57 | 1,311,624 | +1.39(+6.01%) |
Jun 29, 2015 | 24.33 | 24.60 | 23.01 | 23.18 | 2,559,052 | -5.59(-19.44%) |
Jun 26, 2015 | 29.63 | 29.92 | 27.87 | 28.77 | 813,931 | -0.39(-1.34%) |
Jun 25, 2015 | 29.09 | 29.51 | 28.75 | 29.16 | 316,248 | +0.29(+1.02%) |
Jun 24, 2015 | 28.65 | 29.24 | 28.51 | 28.87 | 635,421 | -0.78(-2.64%) |
Jun 23, 2015 | 29.16 | 30.09 | 29.16 | 29.65 | 845,190 | +0.29(+1.00%) |
Jun 22, 2015 | 27.82 | 29.78 | 27.80 | 29.36 | 1,217,229 | +2.25(+8.29%) |
Jun 19, 2015 | 26.55 | 27.33 | 26.18 | 27.11 | 669,646 | +1.27(+4.92%) |
Jun 18, 2015 | 26.16 | 27.99 | 25.77 | 25.84 | 560,136 | +0.02(+0.09%) |
Jun 17, 2015 | 25.94 | 26.11 | 25.06 | 25.82 | 724,347 | +0.05(+0.19%) |
Jun 16, 2015 | 26.21 | 26.31 | 25.72 | 25.77 | 555,389 | -1.17(-4.35%) |
Jun 15, 2015 | 27.11 | 27.53 | 26.38 | 26.94 | 618,083 | -1.86(-6.45%) |
Jun 12, 2015 | 28.48 | 29.04 | 28.26 | 28.80 | 345,196 | -0.88(-2.96%) |
Jun 11, 2015 | 30.41 | 30.53 | 29.21 | 29.68 | 410,425 | +0.32(+1.08%) |
Jun 10, 2015 | 28.46 | 29.82 | 27.99 | 29.36 | 425,722 | +1.22(+4.34%) |
Jun 09, 2015 | 28.29 | 28.68 | 28.02 | 28.14 | 149,251 | +0.34(+1.23%) |
Jun 08, 2015 | 28.53 | 28.65 | 27.67 | 27.80 | 229,304 | -0.90(-3.15%) |
Jun 05, 2015 | 28.73 | 28.90 | 28.19 | 28.70 | 332,845 | -0.64(-2.16%) |
Jun 04, 2015 | 30.51 | 30.75 | 29.31 | 29.34 | 426,138 | -1.83(-5.88%) |
Jun 03, 2015 | 30.65 | 31.21 | 30.26 | 31.17 | 498,332 | +0.64(+2.08%) |
Jun 02, 2015 | 29.65 | 30.68 | 29.12 | 30.53 | 599,704 | +0.73(+2.46%) |
Jun 01, 2015 | 29.87 | 30.56 | 29.12 | 29.80 | 185,004 | +0.05(+0.16%) |
May 29, 2015 | 29.58 | 30.04 | 29.53 | 29.75 | 245,749 | -0.49(-1.62%) |
May 28, 2015 | 30.31 | 30.36 | 29.58 | 30.24 | 258,923 | -0.37(-1.20%) |
May 27, 2015 | 29.19 | 30.78 | 28.92 | 30.61 | 541,555 | +2.34(+8.30%) |
May 26, 2015 | 29.38 | 29.48 | 28.16 | 28.26 | 566,635 | -1.91(-6.32%) |
May 22, 2015 | 30.36 | 30.17 | 30.17 | 30.17 | 193,646 | -0.59(-1.91%) |
May 21, 2015 | 30.73 | 30.85 | 30.34 | 30.75 | 288,710 | +0.07(+0.24%) |
May 20, 2015 | 30.58 | 30.75 | 30.18 | 30.68 | 231,905 | +0.05(+0.16%) |
May 19, 2015 | 30.73 | 31.14 | 30.58 | 30.63 | 428,389 | +0.17(+0.56%) |
May 18, 2015 | 29.43 | 30.75 | 29.31 | 30.46 | 312,519 | +0.12(+0.40%) |
May 15, 2015 | 30.39 | 30.43 | 29.95 | 30.34 | 286,181 | -0.68(-2.20%) |
May 14, 2015 | 31.17 | 31.27 | 30.51 | 31.02 | 557,759 | +1.07(+3.59%) |
May 13, 2015 | 30.68 | 31.07 | 29.92 | 29.95 | 225,156 | -0.10(-0.33%) |
May 12, 2015 | 29.87 | 30.46 | 29.87 | 30.04 | 143,863 | +0.39(+1.32%) |
May 11, 2015 | 29.29 | 29.97 | 28.99 | 29.65 | 339,522 | -1.25(-4.03%) |
May 08, 2015 | 30.68 | 31.17 | 30.53 | 30.90 | 257,944 | -0.22(-0.71%) |
May 07, 2015 | 30.85 | 31.24 | 30.68 | 31.12 | 526,580 | +0.81(+2.66%) |
May 06, 2015 | 29.26 | 30.36 | 29.19 | 30.31 | 357,826 | +2.27(+8.10%) |
May 05, 2015 | 28.60 | 28.77 | 28.04 | 28.04 | 386,035 | -1.05(-3.61%) |
May 04, 2015 | 29.78 | 29.92 | 29.02 | 29.09 | 537,449 | -1.37(-4.49%) |