Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.05 | 26.07 | 24.61 | 24.99 | 1,952,713 | -1.16(-4.43%) |
Jul 30, 2015 | 25.31 | 27.03 | 24.66 | 26.15 | 2,884,131 | +0.39(+1.50%) |
Jul 29, 2015 | 24.87 | 26.04 | 24.85 | 25.77 | 1,675,676 | +0.77(+3.06%) |
Jul 28, 2015 | 24.62 | 25.36 | 24.49 | 25.00 | 1,868,611 | +0.50(+2.06%) |
Jul 27, 2015 | 24.20 | 24.51 | 24.02 | 24.50 | 697,048 | +0.08(+0.32%) |
Jul 24, 2015 | 25.04 | 25.18 | 24.38 | 24.42 | 966,166 | -0.69(-2.73%) |
Jul 23, 2015 | 25.25 | 25.37 | 24.91 | 25.10 | 665,817 | -0.13(-0.50%) |
Jul 22, 2015 | 25.36 | 25.51 | 25.18 | 25.23 | 742,123 | -0.25(-0.99%) |
Jul 21, 2015 | 25.58 | 25.67 | 25.30 | 25.48 | 772,392 | -0.09(-0.34%) |
Jul 20, 2015 | 25.52 | 25.66 | 25.33 | 25.57 | 716,895 | +0.12(+0.46%) |
Jul 17, 2015 | 25.49 | 25.62 | 25.32 | 25.45 | 443,611 | -0.06(-0.22%) |
Jul 16, 2015 | 25.57 | 25.78 | 25.40 | 25.51 | 673,658 | +0.08(+0.31%) |
Jul 15, 2015 | 25.93 | 26.04 | 25.32 | 25.43 | 755,405 | -0.59(-2.27%) |
Jul 14, 2015 | 25.84 | 26.14 | 25.79 | 26.02 | 563,764 | +0.17(+0.64%) |
Jul 13, 2015 | 25.51 | 25.91 | 25.35 | 25.85 | 993,727 | +0.48(+1.90%) |
Jul 10, 2015 | 25.59 | 25.66 | 25.29 | 25.37 | 645,187 | +0.07(+0.28%) |
Jul 09, 2015 | 25.82 | 25.92 | 25.29 | 25.30 | 1,250,468 | -0.32(-1.26%) |
Jul 08, 2015 | 26.17 | 26.40 | 25.55 | 25.62 | 729,149 | -0.73(-2.78%) |
Jul 07, 2015 | 26.41 | 26.47 | 25.85 | 26.36 | 1,156,411 | -0.11(-0.42%) |
Jul 06, 2015 | 26.42 | 26.83 | 26.32 | 26.47 | 634,260 | -0.32(-1.21%) |
Jul 02, 2015 | 26.97 | 26.79 | 26.79 | 26.79 | 523,035 | +0.17(+0.65%) |
Jul 01, 2015 | 27.04 | 27.04 | 26.56 | 26.62 | 964,630 | -0.29(-1.08%) |
Jun 30, 2015 | 27.18 | 27.27 | 26.70 | 26.91 | 906,400 | -0.13(-0.47%) |
Jun 29, 2015 | 27.52 | 27.74 | 27.01 | 27.04 | 730,813 | -0.82(-2.94%) |
Jun 26, 2015 | 27.69 | 27.88 | 27.57 | 27.86 | 707,215 | +0.22(+0.80%) |
Jun 25, 2015 | 27.91 | 28.00 | 27.37 | 27.63 | 666,456 | -0.28(-0.99%) |
Jun 24, 2015 | 27.74 | 27.98 | 27.59 | 27.91 | 439,607 | +0.06(+0.20%) |
Jun 23, 2015 | 27.72 | 27.88 | 27.47 | 27.86 | 1,073,136 | +0.13(+0.48%) |
Jun 22, 2015 | 27.69 | 27.79 | 27.51 | 27.72 | 452,202 | +0.21(+0.75%) |
Jun 19, 2015 | 27.85 | 27.88 | 27.45 | 27.52 | 898,725 | -0.35(-1.27%) |
Jun 18, 2015 | 27.73 | 28.00 | 27.45 | 27.87 | 692,408 | +0.21(+0.74%) |
Jun 17, 2015 | 28.04 | 28.23 | 27.57 | 27.67 | 607,929 | -0.28(-1.02%) |
Jun 16, 2015 | 27.81 | 28.11 | 27.74 | 27.95 | 550,737 | +0.08(+0.28%) |
Jun 15, 2015 | 28.35 | 28.35 | 27.59 | 27.87 | 937,450 | -0.80(-2.81%) |
Jun 12, 2015 | 28.32 | 28.71 | 28.16 | 28.68 | 718,061 | +0.24(+0.86%) |
Jun 11, 2015 | 28.59 | 28.65 | 28.27 | 28.43 | 525,238 | -0.13(-0.47%) |
Jun 10, 2015 | 28.61 | 28.69 | 28.35 | 28.57 | 697,402 | +0.19(+0.67%) |
Jun 09, 2015 | 28.34 | 28.78 | 28.27 | 28.38 | 498,585 | +0.12(+0.42%) |
Jun 08, 2015 | 28.60 | 28.63 | 28.23 | 28.26 | 333,270 | -0.39(-1.35%) |
Jun 05, 2015 | 28.05 | 28.67 | 27.86 | 28.64 | 813,536 | +0.50(+1.76%) |
Jun 04, 2015 | 28.29 | 28.35 | 27.97 | 28.15 | 567,404 | -0.32(-1.14%) |
Jun 03, 2015 | 28.28 | 28.59 | 28.28 | 28.47 | 1,036,810 | +0.21(+0.73%) |
Jun 02, 2015 | 27.98 | 28.60 | 27.92 | 28.27 | 1,375,967 | +0.18(+0.65%) |
Jun 01, 2015 | 28.57 | 28.44 | 28.07 | 28.08 | 1,007,325 | -0.35(-1.25%) |
May 29, 2015 | 28.55 | 28.60 | 28.13 | 28.44 | 1,371,370 | -0.06(-0.22%) |
May 28, 2015 | 29.12 | 29.15 | 28.35 | 28.50 | 1,540,357 | -0.60(-2.06%) |
May 27, 2015 | 29.06 | 29.39 | 28.89 | 29.10 | 981,936 | +0.10(+0.35%) |
May 26, 2015 | 29.33 | 29.44 | 28.83 | 29.00 | 644,697 | -0.54(-1.82%) |
May 22, 2015 | 29.78 | 29.54 | 29.54 | 29.54 | 582,630 | -0.32(-1.06%) |
May 21, 2015 | 29.45 | 30.17 | 29.28 | 29.85 | 1,064,928 | +0.32(+1.10%) |
May 20, 2015 | 29.66 | 29.80 | 29.22 | 29.53 | 942,572 | -0.06(-0.19%) |
May 19, 2015 | 29.92 | 29.92 | 29.07 | 29.58 | 1,496,851 | -0.44(-1.47%) |
May 18, 2015 | 29.89 | 30.05 | 29.64 | 30.02 | 601,413 | +0.01(+0.03%) |
May 15, 2015 | 30.32 | 30.41 | 29.82 | 30.02 | 919,100 | -0.39(-1.30%) |
May 14, 2015 | 30.49 | 30.81 | 30.33 | 30.41 | 783,399 | +0.13(+0.44%) |
May 13, 2015 | 30.20 | 30.36 | 29.98 | 30.28 | 665,499 | +0.21(+0.71%) |
May 12, 2015 | 29.89 | 30.20 | 29.57 | 30.06 | 747,587 | +0.20(+0.66%) |
May 11, 2015 | 29.96 | 30.22 | 29.70 | 29.87 | 1,038,627 | -0.09(-0.32%) |
May 08, 2015 | 30.55 | 30.55 | 29.91 | 29.96 | 801,727 | -0.19(-0.63%) |
May 07, 2015 | 30.46 | 30.63 | 30.08 | 30.15 | 1,049,097 | -0.42(-1.39%) |
May 06, 2015 | 30.54 | 30.96 | 29.93 | 30.57 | 2,387,532 | +0.42(+1.41%) |
May 05, 2015 | 29.63 | 31.33 | 29.54 | 30.15 | 3,859,798 | +1.78(+6.28%) |
May 04, 2015 | 28.18 | 28.53 | 28.14 | 28.37 | 2,490,317 | +0.69(+2.50%) |