Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.46 | 24.05 | 23.26 | 23.46 | 558,054 | +0.11(+0.45%) |
Jul 30, 2015 | 22.72 | 23.44 | 22.72 | 23.35 | 479,604 | +0.46(+2.01%) |
Jul 29, 2015 | 22.96 | 23.05 | 22.62 | 22.89 | 453,652 | +0.07(+0.31%) |
Jul 28, 2015 | 23.01 | 23.04 | 22.51 | 22.82 | 658,076 | +0.12(+0.53%) |
Jul 27, 2015 | 22.66 | 23.01 | 22.53 | 22.70 | 1,229,989 | -0.30(-1.29%) |
Jul 24, 2015 | 23.86 | 23.87 | 22.75 | 23.00 | 1,842,500 | -0.58(-2.46%) |
Jul 23, 2015 | 24.05 | 24.05 | 22.04 | 23.58 | 2,850,479 | -1.18(-4.77%) |
Jul 22, 2015 | 24.40 | 24.80 | 24.40 | 24.76 | 795,773 | +0.34(+1.39%) |
Jul 21, 2015 | 25.16 | 25.26 | 24.28 | 24.42 | 673,665 | -0.73(-2.90%) |
Jul 20, 2015 | 25.12 | 25.25 | 24.75 | 25.15 | 580,331 | -0.07(-0.28%) |
Jul 17, 2015 | 24.91 | 25.24 | 24.48 | 25.22 | 761,083 | +0.24(+0.96%) |
Jul 16, 2015 | 24.37 | 25.11 | 24.30 | 24.98 | 453,763 | +0.68(+2.79%) |
Jul 15, 2015 | 24.88 | 24.88 | 24.27 | 24.30 | 235,678 | -0.54(-2.19%) |
Jul 14, 2015 | 24.90 | 25.00 | 24.65 | 24.84 | 193,796 | +0.04(+0.14%) |
Jul 13, 2015 | 24.39 | 25.01 | 24.34 | 24.81 | 469,165 | +0.63(+2.60%) |
Jul 10, 2015 | 24.09 | 24.35 | 23.82 | 24.18 | 987,970 | +0.13(+0.56%) |
Jul 09, 2015 | 24.57 | 24.57 | 23.73 | 24.04 | 785,637 | -0.15(-0.61%) |
Jul 08, 2015 | 24.89 | 25.06 | 24.04 | 24.19 | 873,545 | -0.95(-3.80%) |
Jul 07, 2015 | 25.49 | 25.49 | 24.70 | 25.15 | 805,068 | -0.23(-0.92%) |
Jul 06, 2015 | 25.81 | 26.11 | 25.20 | 25.38 | 718,752 | -0.71(-2.71%) |
Jul 02, 2015 | 26.50 | 26.09 | 26.09 | 26.09 | 850,114 | -0.25(-0.94%) |
Jul 01, 2015 | 26.26 | 26.84 | 26.02 | 26.33 | 572,938 | +0.40(+1.55%) |
Jun 30, 2015 | 26.04 | 26.23 | 25.83 | 25.93 | 585,652 | +0.20(+0.80%) |
Jun 29, 2015 | 26.72 | 26.97 | 25.66 | 25.73 | 739,052 | -1.34(-4.96%) |
Jun 26, 2015 | 27.85 | 28.14 | 26.90 | 27.07 | 1,524,615 | -0.63(-2.27%) |
Jun 25, 2015 | 27.65 | 27.80 | 27.40 | 27.70 | 532,095 | +0.15(+0.54%) |
Jun 24, 2015 | 27.71 | 27.71 | 27.39 | 27.55 | 429,597 | -0.15(-0.54%) |
Jun 23, 2015 | 27.60 | 27.76 | 27.29 | 27.70 | 471,387 | +0.17(+0.62%) |
Jun 22, 2015 | 27.18 | 27.67 | 27.08 | 27.53 | 657,156 | +0.40(+1.49%) |
Jun 19, 2015 | 26.70 | 27.22 | 26.59 | 27.13 | 772,959 | +0.35(+1.29%) |
Jun 18, 2015 | 26.60 | 26.86 | 26.44 | 26.78 | 552,780 | +0.28(+1.04%) |
Jun 17, 2015 | 26.49 | 26.64 | 26.42 | 26.50 | 855,922 | +0.12(+0.46%) |
Jun 16, 2015 | 25.31 | 26.65 | 25.10 | 26.38 | 1,944,638 | +1.77(+7.18%) |
Jun 15, 2015 | 24.68 | 24.87 | 24.47 | 24.62 | 325,217 | -0.26(-1.05%) |
Jun 12, 2015 | 24.86 | 25.01 | 24.67 | 24.88 | 219,875 | -0.02(-0.09%) |
Jun 11, 2015 | 24.86 | 24.96 | 24.74 | 24.90 | 253,720 | +0.03(+0.11%) |
Jun 10, 2015 | 24.69 | 24.96 | 24.62 | 24.87 | 373,686 | +0.24(+0.98%) |
Jun 09, 2015 | 25.41 | 25.50 | 24.58 | 24.63 | 636,882 | -0.93(-3.65%) |
Jun 08, 2015 | 25.32 | 25.71 | 25.29 | 25.56 | 371,870 | +0.18(+0.72%) |
Jun 05, 2015 | 25.42 | 25.51 | 24.88 | 25.38 | 400,812 | -0.07(-0.28%) |
Jun 04, 2015 | 25.50 | 25.56 | 25.32 | 25.45 | 188,868 | -0.16(-0.61%) |
Jun 03, 2015 | 25.63 | 25.94 | 25.54 | 25.61 | 223,911 | +0.08(+0.33%) |
Jun 02, 2015 | 25.32 | 25.73 | 25.15 | 25.52 | 330,448 | +0.14(+0.56%) |
Jun 01, 2015 | 25.20 | 25.47 | 24.98 | 25.38 | 418,824 | +0.33(+1.30%) |
May 29, 2015 | 25.68 | 25.79 | 24.95 | 25.05 | 327,036 | -0.62(-2.40%) |
May 28, 2015 | 25.34 | 25.75 | 25.34 | 25.67 | 194,223 | +0.15(+0.58%) |
May 27, 2015 | 25.21 | 25.60 | 25.07 | 25.52 | 185,146 | +0.32(+1.26%) |
May 26, 2015 | 25.41 | 25.46 | 24.96 | 25.20 | 242,670 | -0.37(-1.44%) |
May 22, 2015 | 25.68 | 25.57 | 25.57 | 25.57 | 280,495 | -0.14(-0.55%) |
May 21, 2015 | 25.92 | 26.07 | 25.61 | 25.71 | 233,284 | -0.26(-1.01%) |
May 20, 2015 | 25.99 | 26.10 | 25.68 | 25.97 | 383,627 | +0.13(+0.49%) |
May 19, 2015 | 25.20 | 26.00 | 25.20 | 25.85 | 953,804 | +0.69(+2.73%) |
May 18, 2015 | 24.65 | 25.42 | 24.55 | 25.16 | 410,298 | +0.49(+2.01%) |
May 15, 2015 | 24.89 | 24.89 | 24.48 | 24.67 | 328,066 | -0.21(-0.85%) |
May 14, 2015 | 24.60 | 25.00 | 24.40 | 24.88 | 256,498 | +0.42(+1.73%) |
May 13, 2015 | 24.60 | 24.79 | 24.31 | 24.45 | 360,008 | +0.00(+0.00%) |
May 12, 2015 | 24.91 | 24.91 | 24.28 | 24.45 | 434,305 | -0.57(-2.29%) |
May 11, 2015 | 25.10 | 25.32 | 24.91 | 25.03 | 257,587 | -0.16(-0.62%) |
May 08, 2015 | 24.98 | 25.32 | 24.96 | 25.18 | 285,372 | +0.42(+1.68%) |
May 07, 2015 | 24.81 | 24.90 | 24.72 | 24.76 | 354,537 | -0.04(-0.17%) |
May 06, 2015 | 24.86 | 24.97 | 24.68 | 24.81 | 427,067 | -0.03(-0.11%) |
May 05, 2015 | 25.60 | 25.64 | 24.57 | 24.84 | 626,610 | -0.63(-2.47%) |
May 04, 2015 | 24.96 | 25.56 | 24.93 | 25.46 | 515,380 | +0.44(+1.75%) |