Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.70 | 20.95 | 19.10 | 20.03 | 829,364 | +0.29(+1.47%) |
Jul 30, 2015 | 20.58 | 20.63 | 19.70 | 19.74 | 287,688 | -0.85(-4.13%) |
Jul 29, 2015 | 21.17 | 21.52 | 20.49 | 20.59 | 226,412 | -0.58(-2.74%) |
Jul 28, 2015 | 22.08 | 22.12 | 20.81 | 21.17 | 270,630 | -0.70(-3.20%) |
Jul 27, 2015 | 22.16 | 22.63 | 21.70 | 21.87 | 187,100 | -0.64(-2.84%) |
Jul 24, 2015 | 22.20 | 23.33 | 22.16 | 22.51 | 223,572 | +0.14(+0.63%) |
Jul 23, 2015 | 22.43 | 22.48 | 21.32 | 22.37 | 256,316 | -0.15(-0.67%) |
Jul 22, 2015 | 22.33 | 22.94 | 22.23 | 22.52 | 158,307 | +0.00(+0.00%) |
Jul 21, 2015 | 22.74 | 22.94 | 22.28 | 22.52 | 238,828 | -0.31(-1.36%) |
Jul 20, 2015 | 23.24 | 23.29 | 22.55 | 22.83 | 199,616 | -0.41(-1.76%) |
Jul 17, 2015 | 22.97 | 23.65 | 22.97 | 23.24 | 174,866 | +0.33(+1.44%) |
Jul 16, 2015 | 22.99 | 23.35 | 22.24 | 22.91 | 228,497 | +0.21(+0.93%) |
Jul 15, 2015 | 23.52 | 23.81 | 22.56 | 22.70 | 224,757 | -0.90(-3.81%) |
Jul 14, 2015 | 23.24 | 23.80 | 23.14 | 23.60 | 133,039 | +0.40(+1.72%) |
Jul 13, 2015 | 23.03 | 23.37 | 22.79 | 23.20 | 255,146 | +0.45(+1.98%) |
Jul 10, 2015 | 22.29 | 22.98 | 21.89 | 22.75 | 204,028 | +0.86(+3.93%) |
Jul 09, 2015 | 22.61 | 22.78 | 21.78 | 21.89 | 205,565 | -0.27(-1.22%) |
Jul 08, 2015 | 22.54 | 23.09 | 22.00 | 22.16 | 175,320 | -0.71(-3.10%) |
Jul 07, 2015 | 23.09 | 23.09 | 22.25 | 22.87 | 161,812 | -0.11(-0.48%) |
Jul 06, 2015 | 22.75 | 23.12 | 22.37 | 22.98 | 207,040 | +0.05(+0.22%) |
Jul 02, 2015 | 23.35 | 22.93 | 22.93 | 22.93 | 150,800 | -0.50(-2.13%) |
Jul 01, 2015 | 24.43 | 24.43 | 22.63 | 23.43 | 360,302 | -0.77(-3.18%) |
Jun 30, 2015 | 24.25 | 24.34 | 23.76 | 24.20 | 267,701 | +0.32(+1.34%) |
Jun 29, 2015 | 25.05 | 25.49 | 23.78 | 23.88 | 237,562 | -1.52(-5.98%) |
Jun 26, 2015 | 25.51 | 26.11 | 25.12 | 25.40 | 267,659 | -0.16(-0.63%) |
Jun 25, 2015 | 25.95 | 25.95 | 25.15 | 25.56 | 155,589 | -0.13(-0.51%) |
Jun 24, 2015 | 25.84 | 25.85 | 25.50 | 25.69 | 365,678 | -0.24(-0.93%) |
Jun 23, 2015 | 25.40 | 25.97 | 25.13 | 25.93 | 317,980 | +0.72(+2.86%) |
Jun 22, 2015 | 25.53 | 26.00 | 25.16 | 25.21 | 488,382 | -0.08(-0.32%) |
Jun 19, 2015 | 25.30 | 25.49 | 24.97 | 25.29 | 330,933 | +0.09(+0.36%) |
Jun 18, 2015 | 25.24 | 25.76 | 24.97 | 25.20 | 319,042 | +0.18(+0.72%) |
Jun 17, 2015 | 25.39 | 25.78 | 24.86 | 25.02 | 367,952 | -0.14(-0.56%) |
Jun 16, 2015 | 24.42 | 25.28 | 24.30 | 25.16 | 235,259 | +0.65(+2.65%) |
Jun 15, 2015 | 24.20 | 24.75 | 24.18 | 24.51 | 205,175 | -0.04(-0.16%) |
Jun 12, 2015 | 24.30 | 24.67 | 24.11 | 24.55 | 230,765 | +0.18(+0.74%) |
Jun 11, 2015 | 24.65 | 24.89 | 24.13 | 24.37 | 233,831 | -0.28(-1.14%) |
Jun 10, 2015 | 24.37 | 25.00 | 24.03 | 24.65 | 356,881 | +0.56(+2.32%) |
Jun 09, 2015 | 23.61 | 24.18 | 23.04 | 24.09 | 480,696 | +0.43(+1.82%) |
Jun 08, 2015 | 23.56 | 23.79 | 23.37 | 23.66 | 256,837 | +0.02(+0.08%) |
Jun 05, 2015 | 23.36 | 23.75 | 23.13 | 23.64 | 410,820 | +0.25(+1.07%) |
Jun 04, 2015 | 24.32 | 24.54 | 23.02 | 23.39 | 639,061 | -0.93(-3.82%) |
Jun 03, 2015 | 23.56 | 24.46 | 23.42 | 24.32 | 304,727 | +0.82(+3.49%) |
Jun 02, 2015 | 23.46 | 23.71 | 23.03 | 23.50 | 337,649 | -0.19(-0.80%) |
Jun 01, 2015 | 22.00 | 24.34 | 22.00 | 23.69 | 883,421 | +0.05(+0.21%) |
May 29, 2015 | 24.35 | 24.61 | 23.62 | 23.64 | 312,852 | -0.69(-2.84%) |
May 28, 2015 | 24.55 | 24.74 | 23.94 | 24.33 | 286,173 | -0.41(-1.66%) |
May 27, 2015 | 24.32 | 25.05 | 24.01 | 24.74 | 359,853 | +0.43(+1.77%) |
May 26, 2015 | 24.47 | 24.54 | 23.87 | 24.31 | 310,834 | -0.40(-1.62%) |
May 22, 2015 | 25.05 | 24.71 | 24.71 | 24.71 | 347,300 | -0.52(-2.06%) |
May 21, 2015 | 25.70 | 25.97 | 24.90 | 25.23 | 258,454 | -0.59(-2.29%) |
May 20, 2015 | 26.10 | 26.10 | 25.44 | 25.82 | 301,139 | -0.17(-0.65%) |
May 19, 2015 | 26.10 | 26.18 | 25.26 | 25.99 | 295,756 | +0.15(+0.58%) |
May 18, 2015 | 25.28 | 26.41 | 25.05 | 25.84 | 441,217 | +0.81(+3.24%) |
May 15, 2015 | 25.26 | 25.41 | 24.65 | 25.03 | 437,648 | -0.40(-1.57%) |
May 14, 2015 | 25.56 | 25.93 | 25.20 | 25.43 | 418,121 | -0.11(-0.43%) |
May 13, 2015 | 26.82 | 27.10 | 25.36 | 25.54 | 554,462 | -1.17(-4.38%) |
May 12, 2015 | 27.17 | 27.50 | 26.52 | 26.71 | 356,019 | -0.86(-3.12%) |
May 11, 2015 | 26.78 | 28.75 | 26.33 | 27.57 | 1,053,454 | +0.62(+2.30%) |
May 08, 2015 | 28.68 | 29.00 | 25.63 | 26.95 | 4,119,618 | -10.48(-28.00%) |
May 07, 2015 | 36.76 | 38.73 | 35.94 | 37.43 | 807,300 | +0.83(+2.27%) |
May 06, 2015 | 36.49 | 37.00 | 36.16 | 36.60 | 296,686 | +0.10(+0.27%) |
May 05, 2015 | 38.61 | 38.99 | 36.45 | 36.50 | 356,046 | -1.99(-5.17%) |
May 04, 2015 | 37.89 | 39.84 | 37.67 | 38.49 | 458,431 | +0.78(+2.07%) |