Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.77 | 15.95 | 15.41 | 15.59 | 4,434,240 | +0.35(+2.31%) |
Jul 30, 2015 | 16.12 | 16.12 | 15.08 | 15.24 | 5,594,149 | -1.23(-7.45%) |
Jul 29, 2015 | 16.26 | 16.66 | 16.01 | 16.47 | 4,842,890 | +0.18(+1.08%) |
Jul 28, 2015 | 16.44 | 16.64 | 16.23 | 16.29 | 3,954,621 | +0.11(+0.65%) |
Jul 27, 2015 | 16.59 | 17.31 | 16.01 | 16.18 | 5,479,333 | -0.64(-3.81%) |
Jul 24, 2015 | 15.59 | 16.87 | 15.41 | 16.82 | 7,762,450 | +1.06(+6.70%) |
Jul 23, 2015 | 16.52 | 16.55 | 15.66 | 15.77 | 4,932,415 | -0.63(-3.82%) |
Jul 22, 2015 | 16.18 | 16.80 | 15.89 | 16.39 | 5,425,572 | -0.05(-0.30%) |
Jul 21, 2015 | 16.37 | 17.19 | 16.24 | 16.44 | 3,897,867 | +0.44(+2.73%) |
Jul 20, 2015 | 16.63 | 16.85 | 15.95 | 16.01 | 5,202,896 | -1.72(-9.70%) |
Jul 17, 2015 | 18.61 | 18.61 | 17.66 | 17.73 | 4,511,738 | -1.06(-5.66%) |
Jul 16, 2015 | 18.87 | 18.94 | 18.59 | 18.79 | 2,611,009 | -0.19(-1.00%) |
Jul 15, 2015 | 19.05 | 19.26 | 18.85 | 18.98 | 2,221,966 | -0.34(-1.75%) |
Jul 14, 2015 | 19.23 | 19.76 | 19.23 | 19.32 | 2,285,674 | +0.00(+0.00%) |
Jul 13, 2015 | 19.42 | 19.54 | 18.87 | 19.32 | 3,840,739 | -0.38(-1.93%) |
Jul 10, 2015 | 20.09 | 20.18 | 19.54 | 19.70 | 2,850,936 | -0.44(-2.20%) |
Jul 09, 2015 | 20.55 | 20.55 | 19.95 | 20.14 | 1,763,893 | +0.01(+0.07%) |
Jul 08, 2015 | 20.25 | 20.64 | 20.00 | 20.13 | 2,171,753 | +0.10(+0.49%) |
Jul 07, 2015 | 20.42 | 20.45 | 19.83 | 20.03 | 3,957,850 | -0.93(-4.44%) |
Jul 06, 2015 | 19.88 | 21.21 | 19.84 | 20.96 | 4,109,168 | +0.93(+4.64%) |
Jul 02, 2015 | 19.64 | 20.03 | 20.03 | 20.03 | 2,283,157 | +0.55(+2.82%) |
Jul 01, 2015 | 19.94 | 20.04 | 19.45 | 19.48 | 2,858,250 | -0.51(-2.54%) |
Jun 30, 2015 | 20.27 | 20.38 | 19.83 | 19.99 | 3,066,211 | -0.47(-2.31%) |
Jun 29, 2015 | 20.57 | 20.87 | 20.27 | 20.46 | 1,904,866 | -0.08(-0.41%) |
Jun 26, 2015 | 20.76 | 20.84 | 20.47 | 20.54 | 2,766,366 | -0.30(-1.42%) |
Jun 25, 2015 | 21.16 | 21.28 | 20.73 | 20.84 | 1,658,286 | -0.32(-1.53%) |
Jun 24, 2015 | 21.15 | 21.43 | 21.02 | 21.16 | 1,488,493 | -0.04(-0.20%) |
Jun 23, 2015 | 21.14 | 21.41 | 21.10 | 21.21 | 1,257,417 | -0.08(-0.36%) |
Jun 22, 2015 | 21.55 | 21.71 | 21.26 | 21.28 | 2,105,320 | -0.52(-2.39%) |
Jun 19, 2015 | 22.14 | 22.47 | 21.66 | 21.81 | 3,710,559 | -0.68(-3.04%) |
Jun 18, 2015 | 22.28 | 22.65 | 22.21 | 22.49 | 2,961,960 | +0.67(+3.07%) |
Jun 17, 2015 | 21.25 | 21.86 | 21.00 | 21.82 | 3,450,392 | +0.51(+2.38%) |
Jun 16, 2015 | 21.76 | 21.81 | 21.25 | 21.31 | 2,317,961 | -0.58(-2.64%) |
Jun 15, 2015 | 21.71 | 22.24 | 21.65 | 21.89 | 1,804,507 | +0.13(+0.58%) |
Jun 12, 2015 | 21.80 | 22.17 | 21.63 | 21.76 | 1,565,253 | -0.22(-0.99%) |
Jun 11, 2015 | 22.08 | 22.12 | 21.78 | 21.98 | 2,257,033 | -0.27(-1.23%) |
Jun 10, 2015 | 22.38 | 22.50 | 22.02 | 22.26 | 1,893,398 | +0.46(+2.10%) |
Jun 09, 2015 | 22.30 | 22.48 | 21.78 | 21.80 | 2,548,831 | -0.32(-1.46%) |
Jun 08, 2015 | 21.84 | 22.21 | 21.78 | 22.12 | 2,630,232 | +0.40(+1.85%) |
Jun 05, 2015 | 21.90 | 22.07 | 21.43 | 21.72 | 2,832,415 | -0.59(-2.65%) |
Jun 04, 2015 | 22.05 | 22.39 | 22.02 | 22.31 | 1,709,780 | -0.12(-0.53%) |
Jun 03, 2015 | 22.79 | 22.88 | 22.17 | 22.43 | 3,028,874 | -0.53(-2.30%) |
Jun 02, 2015 | 22.86 | 23.12 | 22.69 | 22.96 | 2,123,776 | +0.35(+1.53%) |
Jun 01, 2015 | 22.88 | 23.12 | 22.47 | 22.62 | 1,554,424 | -0.05(-0.22%) |
May 29, 2015 | 22.48 | 22.88 | 22.43 | 22.67 | 1,872,133 | +0.06(+0.28%) |
May 28, 2015 | 21.97 | 22.66 | 21.78 | 22.60 | 2,345,009 | +0.63(+2.85%) |
May 27, 2015 | 21.76 | 22.03 | 21.44 | 21.97 | 2,054,649 | +0.20(+0.90%) |
May 26, 2015 | 22.08 | 22.20 | 21.48 | 21.78 | 3,069,353 | -1.02(-4.49%) |
May 22, 2015 | 22.78 | 22.80 | 22.80 | 22.80 | 1,675,805 | -0.09(-0.40%) |
May 21, 2015 | 22.96 | 23.07 | 22.59 | 22.89 | 1,340,488 | -0.08(-0.37%) |
May 20, 2015 | 22.91 | 23.45 | 22.70 | 22.98 | 2,148,248 | +0.20(+0.89%) |
May 19, 2015 | 23.39 | 23.45 | 22.76 | 22.77 | 3,789,587 | -1.02(-4.27%) |
May 18, 2015 | 23.60 | 24.05 | 23.39 | 23.79 | 1,962,663 | +0.31(+1.31%) |
May 15, 2015 | 23.45 | 23.85 | 23.31 | 23.48 | 2,750,695 | -0.31(-1.30%) |
May 14, 2015 | 24.03 | 24.44 | 23.61 | 23.79 | 2,732,071 | -0.11(-0.44%) |
May 13, 2015 | 23.89 | 24.35 | 23.79 | 23.89 | 4,155,953 | +0.43(+1.85%) |
May 12, 2015 | 22.88 | 23.64 | 22.80 | 23.46 | 4,188,720 | +0.77(+3.40%) |
May 11, 2015 | 22.23 | 22.72 | 22.17 | 22.69 | 2,755,710 | +0.49(+2.21%) |
May 08, 2015 | 22.05 | 22.46 | 21.93 | 22.20 | 2,594,553 | +0.21(+0.96%) |
May 07, 2015 | 21.09 | 22.00 | 21.09 | 21.99 | 3,157,862 | +0.52(+2.41%) |
May 06, 2015 | 22.49 | 22.51 | 21.32 | 21.47 | 4,415,824 | -0.81(-3.62%) |
May 05, 2015 | 22.48 | 22.70 | 21.95 | 22.28 | 4,059,645 | +0.16(+0.73%) |
May 04, 2015 | 22.69 | 22.96 | 22.03 | 22.11 | 3,256,686 | -0.11(-0.50%) |