Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.30 | 27.42 | 26.27 | 27.09 | 1,531,199 | +1.24(+4.78%) |
Jul 30, 2015 | 26.79 | 26.92 | 25.03 | 25.86 | 2,703,416 | -1.90(-6.84%) |
Jul 29, 2015 | 27.60 | 27.96 | 27.35 | 27.75 | 934,618 | +0.18(+0.63%) |
Jul 28, 2015 | 27.17 | 27.62 | 26.96 | 27.58 | 832,871 | +0.41(+1.50%) |
Jul 27, 2015 | 27.22 | 27.35 | 26.94 | 27.17 | 673,476 | -0.48(-1.72%) |
Jul 24, 2015 | 27.97 | 28.05 | 27.60 | 27.65 | 1,047,748 | -0.45(-1.59%) |
Jul 23, 2015 | 28.40 | 28.72 | 28.07 | 28.09 | 526,691 | -0.45(-1.57%) |
Jul 22, 2015 | 29.29 | 29.33 | 28.50 | 28.54 | 787,005 | -0.92(-3.14%) |
Jul 21, 2015 | 29.25 | 29.54 | 29.19 | 29.47 | 758,581 | +0.14(+0.46%) |
Jul 20, 2015 | 29.30 | 29.52 | 29.15 | 29.33 | 669,396 | -0.28(-0.95%) |
Jul 17, 2015 | 29.67 | 29.75 | 29.43 | 29.61 | 549,104 | -0.11(-0.36%) |
Jul 16, 2015 | 29.89 | 30.20 | 29.68 | 29.72 | 794,624 | -0.13(-0.42%) |
Jul 15, 2015 | 30.16 | 30.16 | 29.42 | 29.84 | 970,791 | -0.21(-0.71%) |
Jul 14, 2015 | 29.51 | 30.17 | 29.38 | 30.06 | 991,739 | +0.62(+2.11%) |
Jul 13, 2015 | 29.26 | 29.56 | 29.11 | 29.44 | 979,246 | +0.50(+1.71%) |
Jul 10, 2015 | 29.26 | 29.32 | 28.79 | 28.94 | 1,254,048 | -0.01(-0.03%) |
Jul 09, 2015 | 29.12 | 29.33 | 28.85 | 28.95 | 916,373 | +0.12(+0.41%) |
Jul 08, 2015 | 28.82 | 29.18 | 28.67 | 28.83 | 1,050,448 | +0.27(+0.95%) |
Jul 07, 2015 | 28.68 | 28.70 | 28.03 | 28.56 | 1,069,902 | -0.32(-1.11%) |
Jul 06, 2015 | 28.92 | 29.31 | 28.74 | 28.88 | 611,095 | -0.60(-2.05%) |
Jul 02, 2015 | 29.42 | 29.48 | 29.48 | 29.48 | 517,793 | +0.27(+0.93%) |
Jul 01, 2015 | 29.49 | 29.75 | 28.90 | 29.21 | 939,644 | -0.25(-0.86%) |
Jun 30, 2015 | 29.39 | 29.61 | 29.21 | 29.47 | 863,998 | +0.37(+1.27%) |
Jun 29, 2015 | 29.18 | 29.53 | 29.07 | 29.10 | 840,299 | -0.67(-2.25%) |
Jun 26, 2015 | 29.33 | 29.78 | 29.17 | 29.77 | 573,033 | +0.65(+2.24%) |
Jun 25, 2015 | 29.25 | 29.47 | 28.99 | 29.12 | 558,110 | -0.25(-0.86%) |
Jun 24, 2015 | 29.92 | 30.07 | 29.31 | 29.37 | 932,455 | -0.78(-2.58%) |
Jun 23, 2015 | 30.16 | 30.18 | 29.83 | 30.15 | 852,365 | -0.10(-0.32%) |
Jun 22, 2015 | 30.87 | 30.94 | 30.16 | 30.24 | 867,034 | -0.39(-1.27%) |
Jun 19, 2015 | 30.78 | 31.12 | 30.55 | 30.63 | 1,039,726 | -0.39(-1.25%) |
Jun 18, 2015 | 30.95 | 31.27 | 30.63 | 31.02 | 825,527 | +0.32(+1.04%) |
Jun 17, 2015 | 30.27 | 30.82 | 30.18 | 30.70 | 1,075,130 | +0.35(+1.15%) |
Jun 16, 2015 | 30.21 | 30.48 | 30.08 | 30.35 | 678,023 | +0.19(+0.64%) |
Jun 15, 2015 | 30.46 | 30.70 | 29.78 | 30.16 | 1,285,613 | +0.28(+0.94%) |
Jun 12, 2015 | 29.41 | 29.95 | 29.17 | 29.87 | 1,061,466 | +0.51(+1.75%) |
Jun 11, 2015 | 29.45 | 29.61 | 28.93 | 29.36 | 814,719 | +0.11(+0.37%) |
Jun 10, 2015 | 29.16 | 29.65 | 29.01 | 29.25 | 640,237 | +0.46(+1.58%) |
Jun 09, 2015 | 28.98 | 29.21 | 28.70 | 28.80 | 460,870 | -0.47(-1.59%) |
Jun 08, 2015 | 29.35 | 29.58 | 29.15 | 29.26 | 452,569 | +0.11(+0.37%) |
Jun 05, 2015 | 29.03 | 29.30 | 28.70 | 29.16 | 430,833 | -0.01(-0.03%) |
Jun 04, 2015 | 29.55 | 29.67 | 29.17 | 29.17 | 622,128 | -0.57(-1.93%) |
Jun 03, 2015 | 29.85 | 29.87 | 29.39 | 29.74 | 573,106 | -0.13(-0.42%) |
Jun 02, 2015 | 29.31 | 29.96 | 29.12 | 29.86 | 597,874 | +0.88(+3.05%) |
Jun 01, 2015 | 29.20 | 29.25 | 28.81 | 28.98 | 591,676 | -0.27(-0.93%) |
May 29, 2015 | 29.92 | 29.99 | 29.14 | 29.25 | 713,619 | -0.78(-2.59%) |
May 28, 2015 | 29.47 | 30.13 | 29.37 | 30.03 | 775,662 | +0.50(+1.71%) |
May 27, 2015 | 29.85 | 29.90 | 29.15 | 29.52 | 1,252,152 | -0.67(-2.22%) |
May 26, 2015 | 31.32 | 31.35 | 30.08 | 30.19 | 1,829,894 | -1.52(-4.78%) |
May 22, 2015 | 31.21 | 31.71 | 31.71 | 31.71 | 1,688,518 | +0.60(+1.94%) |
May 21, 2015 | 30.91 | 31.17 | 30.80 | 31.11 | 1,041,283 | +0.27(+0.88%) |
May 20, 2015 | 30.56 | 31.03 | 30.05 | 30.84 | 1,012,196 | +0.37(+1.21%) |
May 19, 2015 | 29.50 | 30.49 | 29.41 | 30.47 | 690,550 | +0.87(+2.95%) |
May 18, 2015 | 30.16 | 30.16 | 29.51 | 29.59 | 623,615 | -0.52(-1.74%) |
May 15, 2015 | 29.83 | 30.16 | 29.55 | 30.12 | 856,892 | +0.22(+0.75%) |
May 14, 2015 | 29.85 | 30.05 | 29.69 | 29.89 | 809,934 | +0.40(+1.35%) |
May 13, 2015 | 29.83 | 29.85 | 29.39 | 29.50 | 549,209 | -0.26(-0.88%) |
May 12, 2015 | 30.13 | 30.25 | 29.66 | 29.76 | 571,886 | -0.28(-0.94%) |
May 11, 2015 | 30.42 | 30.83 | 30.02 | 30.04 | 688,009 | -0.34(-1.12%) |
May 08, 2015 | 30.09 | 30.39 | 30.01 | 30.38 | 714,335 | +0.52(+1.76%) |
May 07, 2015 | 29.70 | 29.89 | 29.44 | 29.85 | 633,946 | +0.04(+0.13%) |
May 06, 2015 | 30.22 | 30.23 | 29.72 | 29.82 | 799,290 | -0.18(-0.62%) |
May 05, 2015 | 29.42 | 30.11 | 29.34 | 30.00 | 873,078 | +0.31(+1.05%) |
May 04, 2015 | 29.73 | 30.25 | 29.59 | 29.69 | 708,673 | -0.21(-0.71%) |