Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.77 | 28.63 | 27.75 | 28.00 | 258,373 | +0.25(+0.90%) |
Jul 30, 2015 | 27.03 | 27.95 | 26.66 | 27.75 | 148,564 | +0.74(+2.74%) |
Jul 29, 2015 | 27.23 | 27.29 | 26.73 | 27.01 | 167,216 | -0.02(-0.07%) |
Jul 28, 2015 | 27.99 | 27.99 | 26.64 | 27.03 | 194,619 | -0.17(-0.62%) |
Jul 27, 2015 | 27.06 | 27.29 | 26.66 | 27.20 | 195,871 | +0.14(+0.52%) |
Jul 24, 2015 | 27.39 | 28.00 | 27.02 | 27.06 | 273,751 | -0.33(-1.20%) |
Jul 23, 2015 | 27.58 | 27.95 | 27.00 | 27.39 | 249,812 | +0.39(+1.44%) |
Jul 22, 2015 | 26.92 | 27.30 | 26.50 | 27.00 | 237,634 | -0.14(-0.52%) |
Jul 21, 2015 | 27.04 | 27.93 | 26.89 | 27.14 | 145,681 | +0.13(+0.48%) |
Jul 20, 2015 | 25.97 | 27.59 | 25.82 | 27.01 | 545,481 | +1.40(+5.47%) |
Jul 17, 2015 | 25.14 | 25.76 | 25.01 | 25.61 | 162,562 | +0.38(+1.51%) |
Jul 16, 2015 | 25.85 | 26.05 | 25.00 | 25.23 | 255,242 | -0.62(-2.40%) |
Jul 15, 2015 | 25.23 | 25.87 | 24.71 | 25.85 | 549,360 | +1.02(+4.11%) |
Jul 14, 2015 | 23.81 | 24.85 | 23.76 | 24.83 | 234,815 | +0.92(+3.85%) |
Jul 13, 2015 | 23.82 | 24.30 | 23.61 | 23.91 | 146,265 | +0.03(+0.13%) |
Jul 10, 2015 | 23.49 | 23.99 | 23.29 | 23.88 | 224,532 | +0.61(+2.62%) |
Jul 09, 2015 | 23.38 | 23.50 | 23.05 | 23.27 | 183,845 | +0.08(+0.34%) |
Jul 08, 2015 | 23.26 | 23.66 | 22.66 | 23.19 | 158,663 | -0.41(-1.74%) |
Jul 07, 2015 | 23.14 | 23.66 | 22.69 | 23.60 | 182,570 | +0.44(+1.90%) |
Jul 06, 2015 | 23.13 | 23.70 | 23.00 | 23.16 | 113,343 | -0.12(-0.52%) |
Jul 02, 2015 | 23.49 | 23.28 | 23.28 | 23.28 | 113,500 | -0.30(-1.27%) |
Jul 01, 2015 | 24.05 | 24.07 | 23.29 | 23.58 | 165,897 | -0.04(-0.17%) |
Jun 30, 2015 | 23.72 | 24.19 | 23.42 | 23.62 | 137,853 | +0.36(+1.55%) |
Jun 29, 2015 | 23.87 | 24.20 | 23.18 | 23.26 | 168,335 | -0.79(-3.28%) |
Jun 26, 2015 | 24.66 | 24.74 | 23.85 | 24.05 | 884,371 | -0.51(-2.08%) |
Jun 25, 2015 | 24.25 | 24.71 | 24.07 | 24.56 | 185,836 | +0.34(+1.40%) |
Jun 24, 2015 | 24.69 | 24.83 | 24.03 | 24.22 | 144,151 | -0.44(-1.78%) |
Jun 23, 2015 | 24.54 | 24.85 | 24.34 | 24.66 | 197,361 | +0.05(+0.20%) |
Jun 22, 2015 | 24.73 | 25.14 | 24.46 | 24.61 | 249,952 | +0.05(+0.20%) |
Jun 19, 2015 | 24.72 | 24.79 | 24.25 | 24.56 | 212,855 | -0.14(-0.57%) |
Jun 18, 2015 | 24.23 | 24.78 | 24.10 | 24.70 | 288,010 | +0.62(+2.57%) |
Jun 17, 2015 | 24.43 | 24.99 | 24.03 | 24.08 | 217,344 | -0.39(-1.59%) |
Jun 16, 2015 | 23.31 | 25.04 | 23.29 | 24.47 | 335,333 | +0.84(+3.55%) |
Jun 15, 2015 | 24.40 | 24.40 | 23.44 | 23.63 | 355,898 | -0.87(-3.55%) |
Jun 12, 2015 | 24.26 | 24.85 | 24.10 | 24.50 | 152,170 | +0.11(+0.45%) |
Jun 11, 2015 | 25.11 | 25.11 | 24.34 | 24.39 | 133,257 | -0.53(-2.13%) |
Jun 10, 2015 | 24.85 | 25.12 | 24.85 | 24.92 | 158,985 | +0.15(+0.61%) |
Jun 09, 2015 | 24.87 | 24.94 | 24.44 | 24.77 | 164,360 | -0.11(-0.44%) |
Jun 08, 2015 | 24.90 | 25.09 | 24.88 | 24.88 | 149,321 | -0.10(-0.40%) |
Jun 05, 2015 | 24.77 | 25.09 | 24.68 | 24.98 | 128,462 | +0.10(+0.40%) |
Jun 04, 2015 | 25.00 | 25.29 | 24.72 | 24.88 | 167,120 | -0.20(-0.80%) |
Jun 03, 2015 | 25.00 | 25.49 | 24.96 | 25.08 | 273,593 | +0.13(+0.52%) |
Jun 02, 2015 | 24.72 | 25.09 | 24.53 | 24.95 | 256,968 | +0.07(+0.28%) |
Jun 01, 2015 | 24.62 | 25.05 | 24.29 | 24.88 | 262,669 | -0.03(-0.12%) |
May 29, 2015 | 24.57 | 25.08 | 24.56 | 24.91 | 190,839 | -0.04(-0.16%) |
May 28, 2015 | 24.82 | 25.06 | 24.61 | 24.95 | 181,622 | -0.05(-0.20%) |
May 27, 2015 | 24.18 | 25.16 | 24.05 | 25.00 | 287,278 | +0.72(+2.97%) |
May 26, 2015 | 24.52 | 24.80 | 24.11 | 24.28 | 287,947 | -0.64(-2.57%) |
May 22, 2015 | 25.20 | 24.92 | 24.92 | 24.92 | 144,400 | -0.31(-1.23%) |
May 21, 2015 | 25.82 | 25.82 | 25.23 | 25.23 | 240,489 | -0.16(-0.63%) |
May 20, 2015 | 24.92 | 25.80 | 24.58 | 25.39 | 751,080 | +0.74(+3.00%) |
May 19, 2015 | 24.00 | 25.00 | 23.72 | 24.65 | 526,274 | +0.80(+3.35%) |
May 18, 2015 | 23.48 | 23.88 | 23.33 | 23.85 | 192,229 | +0.29(+1.23%) |
May 15, 2015 | 23.80 | 23.85 | 23.17 | 23.56 | 194,938 | -0.30(-1.26%) |
May 14, 2015 | 23.84 | 23.89 | 23.60 | 23.86 | 100,523 | +0.02(+0.08%) |
May 13, 2015 | 23.65 | 23.87 | 23.44 | 23.84 | 165,431 | +0.24(+1.02%) |
May 12, 2015 | 23.31 | 23.90 | 23.29 | 23.60 | 364,314 | +0.09(+0.38%) |
May 11, 2015 | 23.40 | 23.79 | 23.26 | 23.51 | 410,422 | -0.24(-1.01%) |
May 08, 2015 | 23.55 | 23.90 | 23.33 | 23.75 | 351,128 | +0.23(+0.98%) |
May 07, 2015 | 22.49 | 23.53 | 22.22 | 23.52 | 458,042 | +1.06(+4.72%) |
May 06, 2015 | 19.70 | 22.54 | 19.70 | 22.46 | 1,236,642 | +2.75(+13.95%) |
May 05, 2015 | 20.19 | 20.34 | 19.48 | 19.71 | 184,780 | -0.45(-2.23%) |
May 04, 2015 | 20.36 | 20.61 | 20.03 | 20.16 | 112,398 | -0.27(-1.32%) |