Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.58 | 26.58 | 26.02 | 26.10 | 301,065 | -0.41(-1.55%) |
Jul 30, 2015 | 26.24 | 26.73 | 26.04 | 26.51 | 185,734 | +0.22(+0.84%) |
Jul 29, 2015 | 26.21 | 26.66 | 26.00 | 26.29 | 169,805 | -0.10(-0.38%) |
Jul 28, 2015 | 26.37 | 26.73 | 25.51 | 26.39 | 271,134 | +0.19(+0.73%) |
Jul 27, 2015 | 26.72 | 26.72 | 26.08 | 26.20 | 173,324 | -0.73(-2.71%) |
Jul 24, 2015 | 26.74 | 27.16 | 26.53 | 26.93 | 349,598 | +0.24(+0.90%) |
Jul 23, 2015 | 26.93 | 27.07 | 26.62 | 26.69 | 270,957 | -0.09(-0.34%) |
Jul 22, 2015 | 26.53 | 26.88 | 26.25 | 26.78 | 114,850 | +0.23(+0.87%) |
Jul 21, 2015 | 26.18 | 26.81 | 26.08 | 26.55 | 235,124 | +0.26(+0.99%) |
Jul 20, 2015 | 26.47 | 26.73 | 26.09 | 26.29 | 278,384 | -0.04(-0.15%) |
Jul 17, 2015 | 27.95 | 28.12 | 26.33 | 26.33 | 439,953 | -1.63(-5.83%) |
Jul 16, 2015 | 27.55 | 28.07 | 27.21 | 27.96 | 309,496 | +0.61(+2.23%) |
Jul 15, 2015 | 27.68 | 27.74 | 27.24 | 27.35 | 263,618 | -0.22(-0.80%) |
Jul 14, 2015 | 27.45 | 27.77 | 27.04 | 27.57 | 274,561 | +0.06(+0.22%) |
Jul 13, 2015 | 27.03 | 27.73 | 26.88 | 27.51 | 271,531 | +0.51(+1.89%) |
Jul 10, 2015 | 27.36 | 27.48 | 26.48 | 27.00 | 291,878 | -0.13(-0.48%) |
Jul 09, 2015 | 26.95 | 27.30 | 26.38 | 27.13 | 518,378 | +0.01(+0.04%) |
Jul 08, 2015 | 27.22 | 27.72 | 27.07 | 27.12 | 628,055 | -0.36(-1.31%) |
Jul 07, 2015 | 26.83 | 27.61 | 26.64 | 27.48 | 385,199 | +0.66(+2.46%) |
Jul 06, 2015 | 26.48 | 27.07 | 26.36 | 26.82 | 265,184 | +0.16(+0.60%) |
Jul 02, 2015 | 26.94 | 26.66 | 26.66 | 26.66 | 217,400 | -0.27(-1.00%) |
Jul 01, 2015 | 26.90 | 27.13 | 26.67 | 26.93 | 355,531 | +0.30(+1.13%) |
Jun 30, 2015 | 26.53 | 26.96 | 26.36 | 26.63 | 424,984 | +0.18(+0.68%) |
Jun 29, 2015 | 27.44 | 27.82 | 26.31 | 26.45 | 511,177 | -1.20(-4.34%) |
Jun 26, 2015 | 27.81 | 28.01 | 27.50 | 27.65 | 566,033 | -0.06(-0.22%) |
Jun 25, 2015 | 27.74 | 27.81 | 27.45 | 27.71 | 417,729 | +0.06(+0.22%) |
Jun 24, 2015 | 28.03 | 28.03 | 27.41 | 27.65 | 615,423 | -0.41(-1.46%) |
Jun 23, 2015 | 28.15 | 28.74 | 27.54 | 28.06 | 806,025 | +0.77(+2.82%) |
Jun 22, 2015 | 26.39 | 27.50 | 26.34 | 27.29 | 1,057,473 | +0.98(+3.72%) |
Jun 19, 2015 | 25.90 | 26.36 | 25.85 | 26.31 | 1,224,373 | +0.54(+2.10%) |
Jun 18, 2015 | 24.76 | 25.81 | 24.71 | 25.77 | 665,943 | +1.01(+4.08%) |
Jun 17, 2015 | 24.72 | 24.92 | 24.44 | 24.76 | 317,545 | +0.11(+0.45%) |
Jun 16, 2015 | 24.21 | 24.86 | 24.18 | 24.65 | 433,858 | +0.30(+1.23%) |
Jun 15, 2015 | 24.48 | 24.55 | 24.06 | 24.35 | 464,528 | -0.23(-0.94%) |
Jun 12, 2015 | 23.66 | 24.79 | 23.62 | 24.58 | 672,777 | +0.90(+3.80%) |
Jun 11, 2015 | 23.83 | 23.96 | 23.57 | 23.68 | 333,583 | -0.02(-0.08%) |
Jun 10, 2015 | 23.55 | 23.97 | 23.51 | 23.70 | 676,783 | +0.09(+0.38%) |
Jun 09, 2015 | 23.95 | 24.02 | 23.51 | 23.61 | 475,828 | -0.22(-0.92%) |
Jun 08, 2015 | 23.86 | 24.46 | 23.53 | 23.83 | 1,196,555 | -0.17(-0.71%) |
Jun 05, 2015 | 25.01 | 25.88 | 23.82 | 24.00 | 4,449,596 | -5.74(-19.30%) |
Jun 04, 2015 | 29.51 | 30.05 | 29.43 | 29.74 | 523,610 | -0.16(-0.54%) |
Jun 03, 2015 | 29.55 | 30.16 | 29.36 | 29.90 | 407,852 | +0.52(+1.77%) |
Jun 02, 2015 | 29.30 | 29.93 | 29.30 | 29.38 | 540,655 | -0.07(-0.24%) |
Jun 01, 2015 | 30.00 | 30.00 | 29.21 | 29.45 | 420,126 | -0.41(-1.37%) |
May 29, 2015 | 30.34 | 30.46 | 29.51 | 29.86 | 243,856 | -0.43(-1.42%) |
May 28, 2015 | 30.16 | 30.59 | 30.07 | 30.29 | 158,708 | +0.17(+0.56%) |
May 27, 2015 | 30.22 | 30.40 | 30.00 | 30.12 | 212,394 | +0.03(+0.10%) |
May 26, 2015 | 30.38 | 30.80 | 30.01 | 30.09 | 185,011 | -0.47(-1.54%) |
May 22, 2015 | 30.80 | 30.56 | 30.56 | 30.56 | 161,400 | -0.19(-0.62%) |
May 21, 2015 | 30.74 | 31.05 | 30.56 | 30.75 | 185,509 | -0.12(-0.39%) |
May 20, 2015 | 31.07 | 31.14 | 30.53 | 30.87 | 174,608 | -0.04(-0.13%) |
May 19, 2015 | 31.47 | 31.70 | 30.68 | 30.91 | 281,722 | -0.82(-2.58%) |
May 18, 2015 | 31.00 | 31.78 | 30.75 | 31.73 | 322,066 | +0.79(+2.55%) |
May 15, 2015 | 30.74 | 31.27 | 30.61 | 30.94 | 191,194 | +0.24(+0.78%) |
May 14, 2015 | 30.96 | 31.00 | 29.90 | 30.70 | 235,460 | -0.11(-0.36%) |
May 13, 2015 | 31.06 | 31.22 | 30.55 | 30.81 | 218,930 | -0.25(-0.80%) |
May 12, 2015 | 31.09 | 31.15 | 30.52 | 31.06 | 211,936 | -0.28(-0.89%) |
May 11, 2015 | 31.56 | 31.91 | 31.33 | 31.34 | 205,760 | -0.23(-0.73%) |
May 08, 2015 | 31.34 | 32.22 | 31.34 | 31.57 | 223,092 | +0.41(+1.32%) |
May 07, 2015 | 31.12 | 31.61 | 30.59 | 31.16 | 394,482 | -0.26(-0.83%) |
May 06, 2015 | 31.67 | 31.75 | 31.00 | 31.42 | 318,879 | -0.13(-0.41%) |
May 05, 2015 | 31.54 | 31.88 | 31.22 | 31.55 | 410,673 | -0.19(-0.60%) |
May 04, 2015 | 32.01 | 32.29 | 31.48 | 31.74 | 337,267 | -0.15(-0.47%) |