Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.05 | 26.67 | 25.85 | 25.93 | 215,140 | -0.19(-0.73%) |
Jul 30, 2015 | 25.79 | 26.45 | 25.61 | 26.12 | 135,959 | +0.30(+1.16%) |
Jul 29, 2015 | 24.93 | 26.33 | 24.77 | 25.82 | 179,196 | +0.87(+3.49%) |
Jul 28, 2015 | 25.17 | 25.50 | 24.43 | 24.95 | 265,116 | -0.05(-0.20%) |
Jul 27, 2015 | 25.41 | 25.83 | 25.00 | 25.00 | 182,351 | -0.66(-2.57%) |
Jul 24, 2015 | 26.36 | 26.62 | 25.56 | 25.66 | 168,305 | -0.72(-2.73%) |
Jul 23, 2015 | 26.23 | 26.74 | 25.87 | 26.38 | 106,685 | +0.27(+1.03%) |
Jul 22, 2015 | 26.77 | 27.01 | 25.67 | 26.11 | 269,995 | -0.79(-2.94%) |
Jul 21, 2015 | 26.60 | 27.35 | 26.60 | 26.90 | 214,166 | +0.31(+1.17%) |
Jul 20, 2015 | 27.59 | 27.59 | 26.30 | 26.59 | 213,329 | -1.00(-3.62%) |
Jul 17, 2015 | 28.61 | 28.66 | 27.55 | 27.59 | 238,272 | -1.11(-3.87%) |
Jul 16, 2015 | 28.44 | 29.00 | 28.24 | 28.70 | 158,443 | +0.44(+1.56%) |
Jul 15, 2015 | 29.51 | 29.51 | 28.04 | 28.26 | 239,192 | -1.37(-4.62%) |
Jul 14, 2015 | 30.17 | 30.48 | 29.46 | 29.63 | 273,148 | -0.52(-1.72%) |
Jul 13, 2015 | 30.16 | 30.38 | 29.82 | 30.15 | 129,263 | +0.04(+0.13%) |
Jul 10, 2015 | 30.06 | 30.66 | 29.50 | 30.11 | 244,674 | +0.11(+0.37%) |
Jul 09, 2015 | 29.49 | 30.22 | 28.50 | 30.00 | 178,912 | +0.99(+3.41%) |
Jul 08, 2015 | 30.26 | 30.26 | 28.54 | 29.01 | 172,603 | -1.42(-4.67%) |
Jul 07, 2015 | 29.64 | 30.50 | 28.35 | 30.43 | 192,309 | +0.68(+2.29%) |
Jul 06, 2015 | 30.21 | 30.21 | 28.82 | 29.75 | 147,083 | -0.89(-2.90%) |
Jul 02, 2015 | 30.24 | 30.64 | 30.64 | 30.64 | 98,100 | +0.17(+0.56%) |
Jul 01, 2015 | 30.70 | 30.82 | 30.27 | 30.47 | 134,369 | -0.10(-0.33%) |
Jun 30, 2015 | 30.42 | 30.73 | 30.28 | 30.57 | 139,188 | +0.29(+0.96%) |
Jun 29, 2015 | 30.70 | 30.70 | 30.24 | 30.28 | 116,640 | -0.75(-2.42%) |
Jun 26, 2015 | 30.57 | 31.28 | 30.50 | 31.03 | 140,278 | +0.34(+1.11%) |
Jun 25, 2015 | 31.23 | 31.23 | 30.43 | 30.69 | 121,281 | -0.50(-1.60%) |
Jun 24, 2015 | 30.62 | 31.26 | 30.49 | 31.19 | 97,212 | +0.47(+1.53%) |
Jun 23, 2015 | 30.54 | 30.89 | 29.80 | 30.72 | 99,828 | +0.31(+1.02%) |
Jun 22, 2015 | 31.05 | 31.05 | 30.03 | 30.41 | 110,084 | -0.37(-1.20%) |
Jun 19, 2015 | 32.15 | 32.15 | 30.74 | 30.78 | 246,444 | -1.37(-4.26%) |
Jun 18, 2015 | 33.59 | 33.59 | 32.02 | 32.15 | 174,394 | -1.27(-3.80%) |
Jun 17, 2015 | 34.07 | 34.40 | 33.12 | 33.42 | 116,370 | -0.43(-1.27%) |
Jun 16, 2015 | 34.25 | 34.34 | 33.51 | 33.85 | 156,231 | -0.50(-1.46%) |
Jun 15, 2015 | 35.62 | 35.62 | 34.01 | 34.35 | 214,346 | -1.69(-4.69%) |
Jun 12, 2015 | 35.83 | 36.30 | 35.81 | 36.04 | 219,220 | -0.10(-0.28%) |
Jun 11, 2015 | 36.73 | 36.73 | 35.66 | 36.14 | 135,704 | -0.63(-1.71%) |
Jun 10, 2015 | 36.73 | 37.02 | 36.45 | 36.77 | 167,831 | +0.47(+1.29%) |
Jun 09, 2015 | 36.55 | 36.57 | 35.97 | 36.30 | 314,574 | -0.05(-0.14%) |
Jun 08, 2015 | 34.50 | 36.50 | 34.50 | 36.35 | 223,287 | +1.95(+5.67%) |
Jun 05, 2015 | 34.64 | 35.60 | 34.24 | 34.40 | 686,845 | -0.41(-1.18%) |
Jun 04, 2015 | 34.80 | 35.07 | 34.34 | 34.81 | 122,016 | -0.15(-0.43%) |
Jun 03, 2015 | 35.74 | 36.11 | 34.89 | 34.96 | 280,221 | -0.78(-2.18%) |
Jun 02, 2015 | 35.20 | 36.06 | 35.20 | 35.74 | 145,409 | +0.58(+1.65%) |
Jun 01, 2015 | 35.48 | 35.66 | 34.81 | 35.16 | 121,091 | -0.33(-0.93%) |
May 29, 2015 | 35.58 | 35.90 | 34.87 | 35.49 | 154,771 | -0.08(-0.22%) |
May 28, 2015 | 35.79 | 35.79 | 34.61 | 35.57 | 87,515 | -0.40(-1.11%) |
May 27, 2015 | 35.76 | 36.25 | 35.24 | 35.97 | 92,973 | +0.32(+0.90%) |
May 26, 2015 | 36.29 | 36.29 | 35.25 | 35.65 | 100,696 | -0.39(-1.08%) |
May 22, 2015 | 35.72 | 36.04 | 36.04 | 36.04 | 107,100 | +0.08(+0.22%) |
May 21, 2015 | 36.30 | 36.59 | 35.66 | 35.96 | 216,186 | -0.20(-0.55%) |
May 20, 2015 | 36.04 | 36.64 | 35.65 | 36.16 | 170,168 | +0.35(+0.98%) |
May 19, 2015 | 36.60 | 36.60 | 34.19 | 35.81 | 265,715 | -1.09(-2.95%) |
May 18, 2015 | 35.79 | 37.38 | 35.52 | 36.90 | 146,886 | +1.38(+3.89%) |
May 15, 2015 | 35.58 | 36.68 | 35.23 | 35.52 | 150,176 | -0.15(-0.42%) |
May 14, 2015 | 35.52 | 36.10 | 35.07 | 35.67 | 176,905 | +0.52(+1.48%) |
May 13, 2015 | 36.64 | 37.00 | 34.31 | 35.15 | 273,290 | -2.61(-6.90%) |
May 12, 2015 | 35.80 | 38.10 | 35.35 | 37.76 | 274,134 | +1.59(+4.38%) |
May 11, 2015 | 36.35 | 37.72 | 35.76 | 36.17 | 159,161 | -0.10(-0.28%) |
May 08, 2015 | 37.97 | 37.97 | 35.92 | 36.27 | 160,634 | -1.04(-2.79%) |
May 07, 2015 | 36.98 | 37.83 | 35.83 | 37.31 | 115,696 | +0.30(+0.81%) |
May 06, 2015 | 38.53 | 39.30 | 36.57 | 37.01 | 165,957 | -1.26(-3.29%) |
May 05, 2015 | 39.32 | 39.43 | 37.68 | 38.27 | 180,462 | -1.06(-2.70%) |
May 04, 2015 | 38.54 | 40.27 | 38.30 | 39.33 | 218,828 | +0.99(+2.58%) |