Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.69 | 26.88 | 25.99 | 26.14 | 50,611 | -0.59(-2.22%) |
Jul 30, 2015 | 25.75 | 26.79 | 25.63 | 26.73 | 91,486 | +0.79(+3.05%) |
Jul 29, 2015 | 25.50 | 26.01 | 25.39 | 25.94 | 97,090 | +0.30(+1.17%) |
Jul 28, 2015 | 25.45 | 25.73 | 24.96 | 25.64 | 108,764 | +0.25(+0.98%) |
Jul 27, 2015 | 25.69 | 25.69 | 25.08 | 25.39 | 141,574 | -0.20(-0.77%) |
Jul 24, 2015 | 25.68 | 25.83 | 25.12 | 25.59 | 194,693 | -0.21(-0.80%) |
Jul 23, 2015 | 25.96 | 27.30 | 25.26 | 25.80 | 297,106 | -2.51(-8.87%) |
Jul 22, 2015 | 28.37 | 28.70 | 28.20 | 28.31 | 30,101 | -0.23(-0.81%) |
Jul 21, 2015 | 28.57 | 28.81 | 28.02 | 28.54 | 44,707 | -0.09(-0.30%) |
Jul 20, 2015 | 28.39 | 29.07 | 28.07 | 28.63 | 60,084 | +0.23(+0.82%) |
Jul 17, 2015 | 28.71 | 28.79 | 28.29 | 28.39 | 36,817 | -0.28(-0.99%) |
Jul 16, 2015 | 28.28 | 28.83 | 28.25 | 28.68 | 42,431 | +0.51(+1.80%) |
Jul 15, 2015 | 27.90 | 28.35 | 27.90 | 28.17 | 86,581 | +0.21(+0.77%) |
Jul 14, 2015 | 28.02 | 28.25 | 27.90 | 27.96 | 47,584 | -0.17(-0.61%) |
Jul 13, 2015 | 28.14 | 28.33 | 27.96 | 28.13 | 98,807 | +0.23(+0.83%) |
Jul 10, 2015 | 28.08 | 28.16 | 27.75 | 27.90 | 160,370 | +0.06(+0.22%) |
Jul 09, 2015 | 28.41 | 28.70 | 27.79 | 27.84 | 112,531 | -0.31(-1.10%) |
Jul 08, 2015 | 28.22 | 28.52 | 27.91 | 28.14 | 136,418 | -0.52(-1.80%) |
Jul 07, 2015 | 29.38 | 29.38 | 28.41 | 28.66 | 89,413 | -0.75(-2.54%) |
Jul 06, 2015 | 29.32 | 29.74 | 29.15 | 29.41 | 102,204 | -0.07(-0.23%) |
Jul 02, 2015 | 29.63 | 29.48 | 29.48 | 29.48 | 57,546 | -0.09(-0.32%) |
Jul 01, 2015 | 29.34 | 29.69 | 29.07 | 29.57 | 110,328 | +0.39(+1.33%) |
Jun 30, 2015 | 29.39 | 29.46 | 29.11 | 29.19 | 76,155 | -0.09(-0.29%) |
Jun 29, 2015 | 29.26 | 29.74 | 29.23 | 29.27 | 89,893 | -0.06(-0.21%) |
Jun 26, 2015 | 29.95 | 30.23 | 29.17 | 29.33 | 296,584 | -0.70(-2.32%) |
Jun 25, 2015 | 29.89 | 30.18 | 29.61 | 30.03 | 88,535 | +0.33(+1.13%) |
Jun 24, 2015 | 29.68 | 29.97 | 29.46 | 29.69 | 97,915 | -0.05(-0.17%) |
Jun 23, 2015 | 29.91 | 30.05 | 29.45 | 29.75 | 139,166 | -0.08(-0.26%) |
Jun 22, 2015 | 29.75 | 29.93 | 29.62 | 29.82 | 76,182 | +0.21(+0.72%) |
Jun 19, 2015 | 29.87 | 30.06 | 29.59 | 29.61 | 151,010 | -0.16(-0.55%) |
Jun 18, 2015 | 29.77 | 30.13 | 29.56 | 29.77 | 92,050 | +0.21(+0.70%) |
Jun 17, 2015 | 29.37 | 29.67 | 29.36 | 29.57 | 97,385 | +0.18(+0.61%) |
Jun 16, 2015 | 29.37 | 29.57 | 29.20 | 29.39 | 68,665 | +0.21(+0.73%) |
Jun 15, 2015 | 28.91 | 29.29 | 28.77 | 29.17 | 93,881 | -0.05(-0.18%) |
Jun 12, 2015 | 29.48 | 29.59 | 29.13 | 29.22 | 44,038 | -0.26(-0.87%) |
Jun 11, 2015 | 29.49 | 29.82 | 29.26 | 29.48 | 82,872 | -0.02(-0.06%) |
Jun 10, 2015 | 29.72 | 29.99 | 29.47 | 29.50 | 75,706 | -0.09(-0.29%) |
Jun 09, 2015 | 29.62 | 29.82 | 29.39 | 29.58 | 33,448 | -0.14(-0.46%) |
Jun 08, 2015 | 29.44 | 29.94 | 29.28 | 29.72 | 86,446 | +0.12(+0.41%) |
Jun 05, 2015 | 29.21 | 29.69 | 28.91 | 29.60 | 79,997 | +0.29(+0.99%) |
Jun 04, 2015 | 29.28 | 29.65 | 29.18 | 29.31 | 79,762 | -0.25(-0.84%) |
Jun 03, 2015 | 29.49 | 29.88 | 29.23 | 29.56 | 74,532 | +0.02(+0.06%) |
Jun 02, 2015 | 28.88 | 30.11 | 28.88 | 29.54 | 172,158 | +0.62(+2.13%) |
Jun 01, 2015 | 28.99 | 29.21 | 28.09 | 28.92 | 95,685 | +0.27(+0.96%) |
May 29, 2015 | 28.44 | 29.15 | 28.23 | 28.65 | 116,730 | +0.06(+0.21%) |
May 28, 2015 | 28.55 | 28.67 | 28.28 | 28.59 | 75,243 | +0.07(+0.24%) |
May 27, 2015 | 28.59 | 28.88 | 28.25 | 28.52 | 101,483 | -0.02(-0.06%) |
May 26, 2015 | 28.56 | 28.83 | 28.24 | 28.54 | 78,988 | -0.23(-0.80%) |
May 22, 2015 | 28.93 | 28.77 | 28.77 | 28.77 | 31,389 | -0.30(-1.03%) |
May 21, 2015 | 28.77 | 29.23 | 28.57 | 29.07 | 81,972 | +0.18(+0.62%) |
May 20, 2015 | 28.37 | 28.91 | 28.22 | 28.89 | 53,857 | +0.59(+2.09%) |
May 19, 2015 | 28.26 | 28.62 | 28.20 | 28.30 | 55,234 | -0.10(-0.36%) |
May 18, 2015 | 27.34 | 28.45 | 27.26 | 28.40 | 130,207 | +1.04(+3.79%) |
May 15, 2015 | 28.35 | 28.70 | 27.29 | 27.36 | 219,110 | -1.13(-3.97%) |
May 14, 2015 | 28.89 | 28.91 | 28.38 | 28.49 | 92,032 | -0.13(-0.45%) |
May 13, 2015 | 28.80 | 28.91 | 28.38 | 28.62 | 73,661 | -0.21(-0.74%) |
May 12, 2015 | 28.28 | 29.37 | 27.36 | 28.84 | 323,674 | +1.48(+5.42%) |
May 11, 2015 | 27.54 | 27.93 | 27.29 | 27.35 | 82,837 | -0.19(-0.68%) |
May 08, 2015 | 27.71 | 28.12 | 27.36 | 27.54 | 51,841 | +0.19(+0.69%) |
May 07, 2015 | 26.80 | 27.45 | 26.80 | 27.35 | 49,552 | +0.35(+1.30%) |
May 06, 2015 | 26.65 | 27.00 | 26.49 | 27.00 | 104,359 | +0.35(+1.32%) |
May 05, 2015 | 26.47 | 27.12 | 25.73 | 26.65 | 69,353 | -0.02(-0.06%) |
May 04, 2015 | 26.98 | 28.14 | 26.11 | 26.67 | 90,684 | +0.21(+0.78%) |