Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.36 | 28.61 | 26.36 | 27.86 | 4,287 | +1.52(+5.77%) |
Jul 30, 2015 | 25.97 | 26.75 | 25.97 | 26.34 | 2,822 | -0.14(-0.52%) |
Jul 29, 2015 | 25.95 | 27.29 | 25.80 | 26.48 | 3,621 | +0.13(+0.49%) |
Jul 28, 2015 | 27.24 | 27.24 | 25.90 | 26.35 | 2,904 | -0.49(-1.82%) |
Jul 27, 2015 | 28.33 | 28.91 | 26.19 | 26.84 | 4,616 | -1.96(-6.80%) |
Jul 24, 2015 | 30.07 | 30.07 | 28.80 | 28.80 | 1,983 | -0.65(-2.22%) |
Jul 23, 2015 | 33.02 | 33.02 | 29.19 | 29.45 | 9,767 | -3.79(-11.39%) |
Jul 22, 2015 | 33.81 | 33.81 | 33.18 | 33.24 | 1,263 | -0.24(-0.72%) |
Jul 21, 2015 | 33.46 | 33.83 | 32.81 | 33.48 | 6,499 | +0.49(+1.48%) |
Jul 20, 2015 | 33.27 | 33.27 | 32.98 | 32.99 | 8,184 | -0.28(-0.85%) |
Jul 17, 2015 | 32.48 | 33.39 | 32.14 | 33.27 | 5,194 | +0.80(+2.46%) |
Jul 16, 2015 | 32.41 | 34.30 | 32.24 | 32.47 | 39,671 | +0.19(+0.58%) |
Jul 15, 2015 | 31.22 | 32.36 | 31.22 | 32.28 | 3,913 | +0.72(+2.29%) |
Jul 14, 2015 | 31.16 | 31.56 | 31.16 | 31.56 | 1,632 | +0.27(+0.88%) |
Jul 13, 2015 | 31.66 | 31.85 | 30.91 | 31.29 | 3,684 | -0.98(-3.03%) |
Jul 10, 2015 | 31.40 | 32.41 | 30.95 | 32.27 | 1,637 | +1.07(+3.44%) |
Jul 09, 2015 | 31.77 | 32.14 | 30.91 | 31.19 | 4,754 | -0.60(-1.89%) |
Jul 08, 2015 | 31.72 | 32.52 | 31.72 | 31.79 | 5,277 | -0.06(-0.19%) |
Jul 07, 2015 | 32.04 | 32.58 | 31.77 | 31.85 | 3,059 | +0.17(+0.54%) |
Jul 06, 2015 | 31.68 | 32.08 | 30.92 | 31.68 | 5,030 | +0.46(+1.49%) |
Jul 02, 2015 | 31.90 | 31.22 | 31.22 | 31.22 | 4,076 | -0.58(-1.84%) |
Jul 01, 2015 | 32.08 | 32.40 | 30.51 | 31.80 | 9,817 | -0.53(-1.65%) |
Jun 30, 2015 | 32.41 | 32.54 | 32.33 | 32.33 | 4,676 | +0.48(+1.51%) |
Jun 29, 2015 | 32.45 | 32.45 | 31.77 | 31.85 | 4,936 | -0.76(-2.34%) |
Jun 26, 2015 | 32.27 | 32.62 | 31.83 | 32.62 | 33,403 | +0.21(+0.66%) |
Jun 25, 2015 | 31.77 | 32.62 | 31.77 | 32.40 | 1,998 | +0.21(+0.67%) |
Jun 24, 2015 | 31.90 | 32.73 | 30.91 | 32.19 | 4,824 | -0.64(-1.96%) |
Jun 23, 2015 | 32.20 | 32.90 | 30.65 | 32.83 | 3,878 | +0.42(+1.30%) |
Jun 22, 2015 | 32.63 | 32.63 | 29.89 | 32.41 | 4,576 | +0.99(+3.14%) |
Jun 19, 2015 | 30.69 | 32.45 | 30.69 | 31.42 | 17,241 | +0.22(+0.72%) |
Jun 18, 2015 | 29.89 | 31.25 | 29.89 | 31.20 | 12,283 | +0.61(+1.99%) |
Jun 17, 2015 | 30.48 | 31.54 | 30.06 | 30.59 | 11,522 | +0.32(+1.05%) |
Jun 16, 2015 | 30.31 | 30.39 | 30.10 | 30.27 | 4,498 | -0.03(-0.11%) |
Jun 15, 2015 | 28.33 | 30.46 | 28.33 | 30.31 | 2,957 | +1.12(+3.82%) |
Jun 12, 2015 | 29.72 | 30.48 | 29.19 | 29.19 | 2,850 | -1.20(-3.95%) |
Jun 11, 2015 | 29.41 | 30.39 | 29.41 | 30.39 | 1,379 | -0.12(-0.39%) |
Jun 10, 2015 | 29.77 | 30.52 | 29.38 | 30.51 | 10,639 | +0.91(+3.07%) |
Jun 09, 2015 | 30.48 | 30.48 | 29.09 | 29.60 | 2,939 | +1.22(+4.30%) |
Jun 08, 2015 | 29.40 | 29.41 | 28.26 | 28.38 | 2,801 | +0.04(+0.15%) |
Jun 05, 2015 | 28.49 | 28.56 | 28.29 | 28.34 | 4,181 | -0.91(-3.11%) |
Jun 04, 2015 | 29.71 | 30.01 | 29.25 | 29.25 | 2,739 | -0.40(-1.36%) |
Jun 03, 2015 | 28.29 | 29.66 | 28.29 | 29.66 | 7,181 | +1.37(+4.86%) |
Jun 02, 2015 | 28.17 | 28.28 | 27.63 | 28.28 | 3,173 | +0.66(+2.39%) |
Jun 01, 2015 | 28.20 | 28.28 | 27.45 | 27.62 | 8,869 | -0.17(-0.62%) |
May 29, 2015 | 28.14 | 28.33 | 27.57 | 27.79 | 5,948 | -0.11(-0.40%) |
May 28, 2015 | 28.09 | 28.16 | 27.74 | 27.90 | 2,434 | -0.25(-0.88%) |
May 27, 2015 | 27.61 | 28.15 | 27.61 | 28.15 | 3,002 | +0.47(+1.71%) |
May 26, 2015 | 28.08 | 28.33 | 27.68 | 27.68 | 7,910 | +0.21(+0.75%) |
May 22, 2015 | 27.47 | 27.47 | 27.47 | 27.47 | 3,377 | +0.15(+0.53%) |
May 21, 2015 | 27.47 | 27.47 | 26.97 | 27.33 | 1,176 | -0.15(-0.53%) |
May 20, 2015 | 27.47 | 27.47 | 27.47 | 27.47 | 2,999 | +0.00(+0.00%) |
May 19, 2015 | 27.09 | 27.47 | 26.49 | 27.47 | 2,124 | +0.06(+0.22%) |
May 18, 2015 | 25.34 | 27.47 | 24.94 | 27.41 | 6,572 | +0.70(+2.60%) |
May 15, 2015 | 26.90 | 27.90 | 23.81 | 26.72 | 2,115 | -0.24(-0.89%) |
May 14, 2015 | 26.91 | 26.96 | 26.91 | 26.96 | 1,727 | +0.00(+0.00%) |
May 13, 2015 | 26.96 | 26.96 | 26.96 | 26.96 | 474 | +1.85(+7.35%) |
May 12, 2015 | 24.86 | 25.28 | 24.74 | 25.11 | 3,178 | -0.82(-3.15%) |
May 11, 2015 | 24.15 | 26.18 | 23.65 | 25.93 | 3,727 | +0.72(+2.86%) |
May 08, 2015 | 24.21 | 27.85 | 24.04 | 25.21 | 9,237 | +1.32(+5.54%) |
May 07, 2015 | 23.74 | 23.89 | 23.70 | 23.89 | 1,710 | +0.27(+1.13%) |
May 06, 2015 | 24.94 | 24.94 | 23.61 | 23.62 | 10,151 | -0.87(-3.54%) |
May 05, 2015 | 25.50 | 25.91 | 24.05 | 24.49 | 3,172 | -0.41(-1.66%) |
May 04, 2015 | 25.63 | 26.10 | 23.61 | 24.90 | 13,270 | -1.29(-4.92%) |