Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.51 | 24.89 | 24.26 | 24.59 | 333,248 | +0.04(+0.16%) |
Jul 30, 2015 | 24.30 | 25.22 | 24.23 | 24.55 | 334,174 | +0.06(+0.24%) |
Jul 29, 2015 | 24.77 | 24.99 | 23.88 | 24.49 | 354,847 | -0.24(-0.97%) |
Jul 28, 2015 | 23.41 | 24.90 | 23.00 | 24.73 | 410,300 | +1.50(+6.46%) |
Jul 27, 2015 | 24.15 | 24.24 | 22.92 | 23.23 | 438,390 | -1.10(-4.52%) |
Jul 24, 2015 | 24.34 | 24.61 | 24.14 | 24.33 | 320,660 | -0.01(-0.04%) |
Jul 23, 2015 | 24.47 | 25.36 | 24.14 | 24.34 | 408,516 | +0.01(+0.04%) |
Jul 22, 2015 | 25.49 | 25.61 | 24.21 | 24.33 | 423,767 | -1.43(-5.55%) |
Jul 21, 2015 | 25.16 | 25.90 | 25.10 | 25.76 | 234,425 | +0.61(+2.43%) |
Jul 20, 2015 | 25.47 | 25.50 | 24.97 | 25.15 | 262,843 | -0.27(-1.06%) |
Jul 17, 2015 | 26.03 | 26.72 | 25.02 | 25.42 | 463,667 | -0.68(-2.61%) |
Jul 16, 2015 | 25.83 | 27.07 | 25.76 | 26.10 | 681,979 | +0.62(+2.43%) |
Jul 15, 2015 | 25.47 | 26.09 | 25.20 | 25.48 | 546,516 | +0.15(+0.59%) |
Jul 14, 2015 | 24.79 | 25.67 | 24.58 | 25.33 | 660,893 | +0.60(+2.43%) |
Jul 13, 2015 | 23.21 | 24.88 | 23.15 | 24.73 | 595,213 | +1.60(+6.92%) |
Jul 10, 2015 | 24.02 | 24.05 | 23.08 | 23.13 | 617,165 | -0.55(-2.32%) |
Jul 09, 2015 | 23.94 | 24.18 | 23.18 | 23.68 | 555,678 | +0.17(+0.72%) |
Jul 08, 2015 | 23.73 | 23.88 | 23.22 | 23.51 | 786,856 | -1.02(-4.16%) |
Jul 07, 2015 | 24.60 | 24.65 | 23.64 | 24.53 | 599,385 | -0.10(-0.41%) |
Jul 06, 2015 | 25.50 | 25.65 | 23.81 | 24.63 | 1,002,726 | -1.25(-4.83%) |
Jul 02, 2015 | 25.53 | 25.88 | 25.88 | 25.88 | 646,300 | +0.17(+0.66%) |
Jul 01, 2015 | 24.97 | 26.24 | 24.97 | 25.71 | 605,401 | +0.85(+3.42%) |
Jun 30, 2015 | 24.58 | 25.05 | 24.50 | 24.86 | 394,525 | +0.42(+1.72%) |
Jun 29, 2015 | 25.00 | 25.36 | 24.31 | 24.44 | 696,906 | -1.15(-4.49%) |
Jun 26, 2015 | 26.02 | 26.14 | 25.27 | 25.59 | 554,254 | -0.54(-2.07%) |
Jun 25, 2015 | 26.46 | 26.79 | 25.61 | 26.13 | 574,368 | -0.33(-1.25%) |
Jun 24, 2015 | 27.11 | 27.34 | 26.33 | 26.46 | 433,650 | -0.80(-2.93%) |
Jun 23, 2015 | 27.22 | 27.49 | 27.01 | 27.26 | 277,036 | -0.11(-0.40%) |
Jun 22, 2015 | 27.75 | 27.86 | 26.93 | 27.37 | 440,220 | +0.07(+0.26%) |
Jun 19, 2015 | 28.10 | 28.10 | 27.00 | 27.30 | 659,305 | -0.71(-2.53%) |
Jun 18, 2015 | 28.00 | 28.09 | 27.61 | 28.01 | 344,266 | +0.15(+0.54%) |
Jun 17, 2015 | 28.01 | 28.27 | 27.82 | 27.86 | 356,726 | -0.23(-0.82%) |
Jun 16, 2015 | 28.29 | 28.74 | 27.53 | 28.09 | 537,421 | -0.20(-0.71%) |
Jun 15, 2015 | 27.17 | 28.42 | 27.02 | 28.29 | 524,438 | +0.87(+3.17%) |
Jun 12, 2015 | 27.50 | 27.67 | 26.56 | 27.42 | 617,470 | +0.04(+0.15%) |
Jun 11, 2015 | 28.00 | 28.24 | 27.30 | 27.38 | 407,863 | -0.40(-1.44%) |
Jun 10, 2015 | 27.28 | 28.30 | 27.28 | 27.78 | 533,836 | +0.66(+2.43%) |
Jun 09, 2015 | 27.18 | 27.44 | 26.44 | 27.12 | 865,367 | -0.20(-0.73%) |
Jun 08, 2015 | 28.45 | 28.52 | 27.08 | 27.32 | 997,004 | -1.31(-4.58%) |
Jun 05, 2015 | 28.94 | 28.98 | 28.01 | 28.63 | 862,121 | -0.43(-1.48%) |
Jun 04, 2015 | 30.25 | 30.29 | 28.84 | 29.06 | 1,003,831 | -1.37(-4.50%) |
Jun 03, 2015 | 30.11 | 30.74 | 30.00 | 30.43 | 559,957 | +0.48(+1.60%) |
Jun 02, 2015 | 30.31 | 30.41 | 29.81 | 29.95 | 552,796 | -0.32(-1.06%) |
Jun 01, 2015 | 30.63 | 31.26 | 30.04 | 30.27 | 568,695 | -0.29(-0.95%) |
May 29, 2015 | 29.56 | 30.59 | 29.42 | 30.56 | 700,141 | +1.00(+3.38%) |
May 28, 2015 | 29.33 | 29.56 | 28.90 | 29.56 | 924,758 | -0.02(-0.07%) |
May 27, 2015 | 30.84 | 31.16 | 29.12 | 29.58 | 1,232,131 | -1.24(-4.02%) |
May 26, 2015 | 31.40 | 31.53 | 30.53 | 30.82 | 507,348 | -0.74(-2.34%) |
May 22, 2015 | 31.72 | 31.56 | 31.56 | 31.56 | 490,500 | -0.17(-0.54%) |
May 21, 2015 | 32.12 | 32.49 | 31.60 | 31.73 | 429,285 | -0.48(-1.49%) |
May 20, 2015 | 33.31 | 33.33 | 32.00 | 32.21 | 526,685 | -1.00(-3.01%) |
May 19, 2015 | 33.11 | 33.49 | 32.85 | 33.21 | 292,989 | -0.07(-0.21%) |
May 18, 2015 | 32.83 | 33.35 | 32.38 | 33.28 | 372,014 | +0.34(+1.03%) |
May 15, 2015 | 33.45 | 33.64 | 32.70 | 32.94 | 412,256 | -0.45(-1.35%) |
May 14, 2015 | 33.59 | 33.84 | 33.06 | 33.39 | 498,009 | -0.10(-0.30%) |
May 13, 2015 | 33.59 | 33.95 | 33.23 | 33.49 | 509,388 | +0.03(+0.09%) |
May 12, 2015 | 33.40 | 33.77 | 32.56 | 33.46 | 664,988 | -0.14(-0.42%) |
May 11, 2015 | 34.30 | 34.67 | 33.45 | 33.60 | 776,584 | -0.40(-1.18%) |
May 08, 2015 | 37.67 | 38.85 | 33.45 | 34.00 | 2,483,404 | -2.81(-7.63%) |
May 07, 2015 | 35.78 | 37.00 | 35.69 | 36.81 | 623,068 | +0.54(+1.49%) |
May 06, 2015 | 36.68 | 37.12 | 36.07 | 36.27 | 459,698 | -0.41(-1.12%) |
May 05, 2015 | 37.47 | 37.80 | 36.60 | 36.68 | 563,907 | -0.67(-1.79%) |
May 04, 2015 | 36.47 | 37.84 | 36.28 | 37.35 | 440,801 | +1.27(+3.52%) |