Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.00 | 26.10 | 23.80 | 25.70 | 29,174 | +1.70(+7.08%) |
Jul 30, 2015 | 23.50 | 24.30 | 23.18 | 24.00 | 40,694 | +0.30(+1.27%) |
Jul 29, 2015 | 25.00 | 25.10 | 23.21 | 23.70 | 156,612 | -1.60(-6.32%) |
Jul 28, 2015 | 27.00 | 27.50 | 24.60 | 25.30 | 63,744 | -2.00(-7.33%) |
Jul 27, 2015 | 29.80 | 30.80 | 26.40 | 27.30 | 40,073 | -2.40(-8.08%) |
Jul 24, 2015 | 30.00 | 31.00 | 29.30 | 29.70 | 14,451 | -0.40(-1.33%) |
Jul 23, 2015 | 29.70 | 31.00 | 29.60 | 30.10 | 11,982 | +0.20(+0.67%) |
Jul 22, 2015 | 30.00 | 30.60 | 29.50 | 29.90 | 9,303 | -0.30(-0.99%) |
Jul 21, 2015 | 30.50 | 30.80 | 30.20 | 30.20 | 5,988 | -0.50(-1.63%) |
Jul 20, 2015 | 31.90 | 31.90 | 30.50 | 30.70 | 9,142 | -0.90(-2.85%) |
Jul 17, 2015 | 31.70 | 32.00 | 31.20 | 31.60 | 14,845 | +0.20(+0.64%) |
Jul 16, 2015 | 32.10 | 32.40 | 31.20 | 31.40 | 27,151 | +0.00(+0.00%) |
Jul 15, 2015 | 31.26 | 31.80 | 30.90 | 31.40 | 16,101 | -0.10(-0.32%) |
Jul 14, 2015 | 30.40 | 31.60 | 30.40 | 31.50 | 13,892 | +0.90(+2.94%) |
Jul 13, 2015 | 30.80 | 31.10 | 30.45 | 30.60 | 14,419 | +0.00(+0.00%) |
Jul 10, 2015 | 30.40 | 30.60 | 29.40 | 30.60 | 13,229 | +1.00(+3.38%) |
Jul 09, 2015 | 30.60 | 30.90 | 29.50 | 29.60 | 20,064 | -1.00(-3.27%) |
Jul 08, 2015 | 30.90 | 31.25 | 29.00 | 30.60 | 52,828 | -0.30(-0.97%) |
Jul 07, 2015 | 31.30 | 31.30 | 29.90 | 30.90 | 21,620 | -0.70(-2.22%) |
Jul 06, 2015 | 31.00 | 31.70 | 30.40 | 31.60 | 19,290 | +0.60(+1.94%) |
Jul 02, 2015 | 30.90 | 31.00 | 31.00 | 31.00 | 27,540 | +0.45(+1.47%) |
Jul 01, 2015 | 29.70 | 31.70 | 29.00 | 30.55 | 64,556 | +1.05(+3.56%) |
Jun 30, 2015 | 31.40 | 32.50 | 28.90 | 29.50 | 98,590 | -1.50(-4.84%) |
Jun 29, 2015 | 30.40 | 34.00 | 30.30 | 31.00 | 44,311 | -0.50(-1.59%) |
Jun 26, 2015 | 33.00 | 33.05 | 30.80 | 31.50 | 32,439 | -1.30(-3.96%) |
Jun 25, 2015 | 34.00 | 34.80 | 32.70 | 32.80 | 18,000 | -1.30(-3.81%) |
Jun 24, 2015 | 33.90 | 35.00 | 33.70 | 34.10 | 26,156 | +0.40(+1.19%) |
Jun 23, 2015 | 34.30 | 34.78 | 33.50 | 33.70 | 21,054 | -0.80(-2.32%) |
Jun 22, 2015 | 34.50 | 35.10 | 33.30 | 34.50 | 27,215 | -0.20(-0.58%) |
Jun 19, 2015 | 33.00 | 35.00 | 31.90 | 34.70 | 60,530 | +1.50(+4.52%) |
Jun 18, 2015 | 34.60 | 34.90 | 33.20 | 33.20 | 37,565 | -1.40(-4.05%) |
Jun 17, 2015 | 35.20 | 37.30 | 34.00 | 34.60 | 51,546 | -0.50(-1.42%) |
Jun 16, 2015 | 35.50 | 36.20 | 33.40 | 35.10 | 47,770 | -0.60(-1.68%) |
Jun 15, 2015 | 36.20 | 36.50 | 34.50 | 35.70 | 25,518 | -0.80(-2.19%) |
Jun 12, 2015 | 36.20 | 37.00 | 35.74 | 36.50 | 12,999 | +0.00(+0.00%) |
Jun 11, 2015 | 36.50 | 36.90 | 35.60 | 36.50 | 19,936 | +0.10(+0.27%) |
Jun 10, 2015 | 36.40 | 37.70 | 35.90 | 36.40 | 32,515 | +0.10(+0.28%) |
Jun 09, 2015 | 37.80 | 37.90 | 35.50 | 36.30 | 44,248 | -1.60(-4.22%) |
Jun 08, 2015 | 39.00 | 39.60 | 37.60 | 37.90 | 20,850 | -1.00(-2.57%) |
Jun 05, 2015 | 39.80 | 39.80 | 38.10 | 38.90 | 15,311 | -0.80(-2.02%) |
Jun 04, 2015 | 40.00 | 41.50 | 38.50 | 39.70 | 93,034 | +1.20(+3.12%) |
Jun 03, 2015 | 39.00 | 39.00 | 37.60 | 38.50 | 28,196 | -0.20(-0.52%) |
Jun 02, 2015 | 38.70 | 40.00 | 38.40 | 38.70 | 12,094 | +0.00(+0.00%) |
Jun 01, 2015 | 40.60 | 41.90 | 38.00 | 38.70 | 34,457 | -2.20(-5.38%) |
May 29, 2015 | 42.40 | 42.90 | 40.10 | 40.90 | 24,252 | -1.50(-3.54%) |
May 28, 2015 | 41.00 | 44.40 | 40.20 | 42.40 | 72,548 | +1.40(+3.41%) |
May 27, 2015 | 39.30 | 41.50 | 38.60 | 41.00 | 31,758 | +1.70(+4.33%) |
May 26, 2015 | 39.20 | 39.40 | 38.20 | 39.30 | 19,685 | -0.10(-0.25%) |
May 22, 2015 | 37.30 | 39.40 | 39.40 | 39.40 | 17,280 | +2.20(+5.91%) |
May 21, 2015 | 39.20 | 39.40 | 37.20 | 37.20 | 43,470 | -2.30(-5.82%) |
May 20, 2015 | 38.60 | 39.70 | 37.00 | 39.50 | 59,660 | +0.90(+2.33%) |
May 19, 2015 | 39.40 | 39.50 | 38.10 | 38.60 | 34,386 | -0.60(-1.53%) |
May 18, 2015 | 40.10 | 40.30 | 39.00 | 39.20 | 24,730 | -0.70(-1.75%) |
May 15, 2015 | 40.40 | 40.60 | 39.80 | 39.90 | 14,110 | -0.50(-1.24%) |
May 14, 2015 | 41.10 | 42.10 | 39.50 | 40.40 | 124,122 | -0.30(-0.74%) |
May 13, 2015 | 38.60 | 41.70 | 38.00 | 40.70 | 47,770 | +2.00(+5.17%) |
May 12, 2015 | 38.90 | 39.00 | 37.60 | 38.70 | 12,295 | -0.30(-0.77%) |
May 11, 2015 | 39.00 | 39.52 | 38.60 | 39.00 | 16,738 | +0.20(+0.52%) |
May 08, 2015 | 39.00 | 39.10 | 37.70 | 38.80 | 24,845 | +0.20(+0.52%) |
May 07, 2015 | 37.20 | 39.10 | 35.10 | 38.60 | 90,550 | +1.35(+3.62%) |
May 06, 2015 | 40.80 | 41.80 | 36.50 | 37.25 | 83,155 | -0.55(-1.46%) |
May 05, 2015 | 39.40 | 39.70 | 37.00 | 37.80 | 58,871 | -1.90(-4.79%) |
May 04, 2015 | 39.50 | 41.00 | 38.61 | 39.70 | 41,766 | +0.90(+2.32%) |