Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.37 | 23.84 | 22.97 | 23.21 | 288,658 | -0.05(-0.22%) |
Jul 30, 2015 | 23.17 | 23.64 | 22.70 | 23.26 | 370,806 | -0.01(-0.03%) |
Jul 29, 2015 | 23.14 | 23.73 | 22.98 | 23.27 | 1,039,251 | +0.03(+0.11%) |
Jul 28, 2015 | 23.05 | 23.80 | 22.92 | 23.24 | 949,014 | +0.08(+0.37%) |
Jul 27, 2015 | 23.22 | 23.48 | 22.90 | 23.16 | 482,259 | +0.59(+2.62%) |
Jul 24, 2015 | 22.83 | 22.98 | 22.08 | 22.57 | 298,350 | -0.51(-2.20%) |
Jul 23, 2015 | 23.13 | 23.40 | 22.78 | 23.07 | 179,303 | -0.08(-0.34%) |
Jul 22, 2015 | 23.30 | 23.66 | 23.03 | 23.15 | 278,426 | -0.22(-0.95%) |
Jul 21, 2015 | 24.02 | 24.32 | 23.18 | 23.37 | 454,965 | -0.74(-3.05%) |
Jul 20, 2015 | 24.63 | 25.10 | 23.93 | 24.11 | 211,364 | -0.52(-2.11%) |
Jul 17, 2015 | 25.19 | 25.27 | 24.60 | 24.63 | 309,119 | -0.64(-2.52%) |
Jul 16, 2015 | 25.70 | 25.73 | 24.81 | 25.27 | 344,741 | -0.37(-1.45%) |
Jul 15, 2015 | 26.03 | 26.61 | 25.37 | 25.64 | 202,334 | -0.38(-1.45%) |
Jul 14, 2015 | 26.07 | 26.25 | 25.89 | 26.01 | 240,916 | +0.02(+0.08%) |
Jul 13, 2015 | 26.12 | 26.34 | 25.88 | 25.99 | 114,249 | -0.07(-0.27%) |
Jul 10, 2015 | 26.23 | 26.33 | 25.84 | 26.07 | 435,098 | +0.06(+0.23%) |
Jul 09, 2015 | 26.46 | 26.46 | 25.56 | 26.01 | 552,844 | -0.05(-0.18%) |
Jul 08, 2015 | 26.02 | 26.22 | 25.66 | 26.05 | 199,429 | -0.03(-0.12%) |
Jul 07, 2015 | 25.55 | 26.17 | 25.08 | 26.08 | 406,806 | +0.71(+2.79%) |
Jul 06, 2015 | 25.39 | 26.10 | 25.04 | 25.38 | 271,176 | -0.14(-0.54%) |
Jul 02, 2015 | 25.37 | 25.51 | 25.51 | 25.51 | 360,033 | +0.07(+0.26%) |
Jul 01, 2015 | 25.98 | 26.84 | 25.38 | 25.45 | 393,330 | -0.33(-1.26%) |
Jun 30, 2015 | 26.67 | 26.77 | 25.77 | 25.77 | 238,966 | -0.82(-3.08%) |
Jun 29, 2015 | 27.04 | 27.22 | 26.35 | 26.59 | 114,567 | -0.51(-1.87%) |
Jun 26, 2015 | 27.31 | 27.64 | 27.10 | 27.10 | 255,229 | -0.25(-0.93%) |
Jun 25, 2015 | 27.25 | 27.94 | 26.54 | 27.35 | 330,469 | +0.05(+0.17%) |
Jun 24, 2015 | 27.36 | 27.82 | 27.11 | 27.31 | 153,682 | -0.01(-0.05%) |
Jun 23, 2015 | 27.89 | 27.89 | 27.26 | 27.32 | 311,044 | -0.53(-1.89%) |
Jun 22, 2015 | 28.08 | 28.45 | 27.71 | 27.85 | 70,959 | -0.12(-0.42%) |
Jun 19, 2015 | 28.00 | 28.33 | 27.83 | 27.96 | 193,978 | +0.03(+0.12%) |
Jun 18, 2015 | 27.65 | 28.28 | 27.58 | 27.93 | 117,538 | +0.47(+1.73%) |
Jun 17, 2015 | 27.58 | 27.80 | 27.44 | 27.46 | 103,513 | +0.12(+0.45%) |
Jun 16, 2015 | 27.97 | 27.97 | 27.32 | 27.33 | 127,564 | -0.38(-1.38%) |
Jun 15, 2015 | 27.97 | 28.30 | 27.50 | 27.72 | 66,736 | -0.23(-0.84%) |
Jun 12, 2015 | 28.95 | 29.04 | 27.80 | 27.95 | 119,471 | -1.24(-4.23%) |
Jun 11, 2015 | 28.62 | 29.33 | 28.36 | 29.19 | 121,176 | +0.72(+2.54%) |
Jun 10, 2015 | 28.39 | 28.69 | 28.12 | 28.47 | 98,444 | +0.21(+0.74%) |
Jun 09, 2015 | 28.64 | 28.73 | 27.87 | 28.26 | 68,240 | -0.31(-1.09%) |
Jun 08, 2015 | 29.00 | 29.24 | 28.52 | 28.57 | 96,037 | -0.40(-1.37%) |
Jun 05, 2015 | 28.73 | 29.26 | 28.63 | 28.97 | 101,388 | +0.08(+0.27%) |
Jun 04, 2015 | 29.86 | 29.97 | 28.78 | 28.89 | 305,443 | -1.14(-3.81%) |
Jun 03, 2015 | 30.67 | 30.73 | 29.41 | 30.03 | 138,751 | -0.61(-2.00%) |
Jun 02, 2015 | 31.06 | 31.19 | 30.34 | 30.64 | 147,407 | -0.39(-1.26%) |
Jun 01, 2015 | 31.03 | 31.38 | 30.64 | 31.04 | 127,415 | +0.30(+0.97%) |
May 29, 2015 | 30.49 | 30.76 | 30.47 | 30.74 | 129,233 | +0.27(+0.88%) |
May 28, 2015 | 30.31 | 30.60 | 29.27 | 30.47 | 122,887 | +0.10(+0.32%) |
May 27, 2015 | 29.28 | 30.42 | 29.19 | 30.37 | 74,237 | +1.09(+3.73%) |
May 26, 2015 | 29.38 | 29.48 | 29.27 | 29.28 | 68,297 | -0.12(-0.40%) |
May 22, 2015 | 29.66 | 29.40 | 29.40 | 29.40 | 124,366 | -0.18(-0.59%) |
May 21, 2015 | 28.82 | 29.88 | 28.82 | 29.57 | 227,318 | +0.77(+2.66%) |
May 20, 2015 | 28.42 | 28.89 | 28.39 | 28.80 | 141,393 | +0.46(+1.61%) |
May 19, 2015 | 28.69 | 28.73 | 28.25 | 28.35 | 86,338 | -0.21(-0.75%) |
May 18, 2015 | 28.70 | 28.77 | 28.24 | 28.56 | 203,858 | -0.03(-0.09%) |
May 15, 2015 | 28.50 | 28.76 | 28.46 | 28.59 | 69,185 | +0.06(+0.21%) |
May 14, 2015 | 28.62 | 28.72 | 28.23 | 28.53 | 107,602 | +0.07(+0.25%) |
May 13, 2015 | 28.35 | 28.99 | 27.65 | 28.46 | 125,836 | +0.30(+1.06%) |
May 12, 2015 | 28.08 | 28.46 | 27.52 | 28.16 | 115,161 | +0.12(+0.42%) |
May 11, 2015 | 28.44 | 28.95 | 27.87 | 28.04 | 229,578 | -0.51(-1.80%) |
May 08, 2015 | 27.19 | 28.63 | 26.52 | 28.56 | 408,002 | +1.66(+6.17%) |
May 07, 2015 | 27.13 | 27.37 | 26.11 | 26.90 | 708,026 | -0.34(-1.24%) |
May 06, 2015 | 27.54 | 27.55 | 27.13 | 27.24 | 124,890 | -0.02(-0.07%) |
May 05, 2015 | 27.45 | 27.65 | 27.26 | 27.26 | 147,877 | -0.26(-0.95%) |
May 04, 2015 | 27.78 | 27.78 | 27.27 | 27.52 | 243,123 | +0.09(+0.33%) |