Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.42 | 20.11 | 17.78 | 18.47 | 5,586,826 | -1.12(-5.72%) |
Jul 30, 2015 | 19.78 | 20.44 | 19.42 | 19.59 | 716,633 | -0.16(-0.80%) |
Jul 29, 2015 | 19.78 | 19.93 | 19.39 | 19.75 | 1,066,933 | +0.03(+0.15%) |
Jul 28, 2015 | 19.46 | 20.28 | 19.17 | 19.72 | 528,398 | +0.47(+2.42%) |
Jul 27, 2015 | 19.61 | 20.01 | 19.19 | 19.25 | 435,272 | -0.44(-2.22%) |
Jul 24, 2015 | 20.42 | 20.47 | 19.61 | 19.69 | 884,830 | -0.79(-3.87%) |
Jul 23, 2015 | 20.52 | 20.93 | 20.33 | 20.48 | 316,072 | -0.03(-0.15%) |
Jul 22, 2015 | 20.87 | 20.89 | 20.33 | 20.51 | 337,597 | -0.42(-1.99%) |
Jul 21, 2015 | 21.60 | 21.96 | 20.81 | 20.93 | 477,747 | -0.75(-3.48%) |
Jul 20, 2015 | 23.20 | 23.20 | 21.63 | 21.68 | 594,861 | -1.62(-6.94%) |
Jul 17, 2015 | 23.35 | 23.36 | 22.97 | 23.30 | 459,832 | -0.01(-0.04%) |
Jul 16, 2015 | 23.17 | 23.58 | 23.17 | 23.31 | 421,023 | +0.24(+1.03%) |
Jul 15, 2015 | 23.26 | 23.54 | 22.96 | 23.07 | 560,223 | -0.30(-1.27%) |
Jul 14, 2015 | 23.69 | 23.76 | 23.35 | 23.37 | 482,753 | -0.39(-1.63%) |
Jul 13, 2015 | 23.77 | 23.81 | 23.17 | 23.76 | 490,630 | +0.21(+0.88%) |
Jul 10, 2015 | 24.17 | 24.33 | 23.39 | 23.55 | 312,355 | -0.28(-1.17%) |
Jul 09, 2015 | 24.66 | 24.74 | 23.81 | 23.82 | 255,039 | -0.17(-0.70%) |
Jul 08, 2015 | 24.90 | 25.08 | 23.52 | 23.99 | 621,537 | -1.18(-4.69%) |
Jul 07, 2015 | 24.95 | 25.25 | 23.93 | 25.17 | 713,647 | +0.14(+0.55%) |
Jul 06, 2015 | 25.67 | 25.82 | 24.61 | 25.03 | 867,133 | -0.91(-3.52%) |
Jul 02, 2015 | 26.57 | 25.95 | 25.95 | 25.95 | 326,586 | -0.71(-2.68%) |
Jul 01, 2015 | 26.90 | 26.90 | 26.17 | 26.66 | 489,349 | -0.10(-0.37%) |
Jun 30, 2015 | 27.88 | 27.88 | 26.52 | 26.76 | 667,060 | -0.86(-3.12%) |
Jun 29, 2015 | 28.03 | 28.16 | 27.21 | 27.62 | 478,214 | -0.80(-2.83%) |
Jun 26, 2015 | 29.38 | 29.38 | 27.94 | 28.43 | 3,031,561 | -0.88(-3.01%) |
Jun 25, 2015 | 29.67 | 29.84 | 28.76 | 29.31 | 377,068 | -0.26(-0.87%) |
Jun 24, 2015 | 28.93 | 29.83 | 28.93 | 29.57 | 508,387 | +0.51(+1.74%) |
Jun 23, 2015 | 28.88 | 29.36 | 28.15 | 29.06 | 492,100 | +0.28(+0.96%) |
Jun 22, 2015 | 28.72 | 28.91 | 28.04 | 28.78 | 527,216 | +0.38(+1.33%) |
Jun 19, 2015 | 28.99 | 28.99 | 28.27 | 28.41 | 852,840 | -0.56(-1.92%) |
Jun 18, 2015 | 29.13 | 29.42 | 28.59 | 28.96 | 307,174 | -0.16(-0.54%) |
Jun 17, 2015 | 28.77 | 29.23 | 28.62 | 29.12 | 200,594 | +0.39(+1.35%) |
Jun 16, 2015 | 28.74 | 29.02 | 28.44 | 28.73 | 325,220 | -0.03(-0.10%) |
Jun 15, 2015 | 29.36 | 29.64 | 28.29 | 28.76 | 291,167 | -0.87(-2.94%) |
Jun 12, 2015 | 30.43 | 30.43 | 29.06 | 29.64 | 272,110 | -0.78(-2.58%) |
Jun 11, 2015 | 30.89 | 31.08 | 29.60 | 30.42 | 656,392 | -0.55(-1.76%) |
Jun 10, 2015 | 30.45 | 31.28 | 30.21 | 30.96 | 319,947 | +0.79(+2.63%) |
Jun 09, 2015 | 30.54 | 31.19 | 30.17 | 30.17 | 255,552 | -0.38(-1.23%) |
Jun 08, 2015 | 30.81 | 31.04 | 29.77 | 30.55 | 267,459 | -0.35(-1.12%) |
Jun 05, 2015 | 31.02 | 31.29 | 30.61 | 30.89 | 191,126 | -0.10(-0.32%) |
Jun 04, 2015 | 31.14 | 31.39 | 30.71 | 30.99 | 157,889 | -0.41(-1.29%) |
Jun 03, 2015 | 31.17 | 31.63 | 30.96 | 31.40 | 215,782 | +0.39(+1.25%) |
Jun 02, 2015 | 29.90 | 31.22 | 29.90 | 31.01 | 244,203 | +1.08(+3.61%) |
Jun 01, 2015 | 29.54 | 30.00 | 29.24 | 29.93 | 268,358 | +0.44(+1.48%) |
May 29, 2015 | 29.73 | 29.98 | 29.26 | 29.50 | 270,080 | -0.34(-1.13%) |
May 28, 2015 | 29.97 | 30.11 | 29.26 | 29.83 | 200,121 | -0.15(-0.50%) |
May 27, 2015 | 30.05 | 30.43 | 29.34 | 29.98 | 203,876 | -0.09(-0.30%) |
May 26, 2015 | 30.87 | 31.11 | 29.63 | 30.07 | 236,403 | -1.02(-3.28%) |
May 22, 2015 | 31.34 | 31.09 | 31.09 | 31.09 | 223,910 | -0.34(-1.07%) |
May 21, 2015 | 31.07 | 31.69 | 30.83 | 31.43 | 225,259 | +0.25(+0.80%) |
May 20, 2015 | 31.80 | 32.01 | 30.71 | 31.18 | 164,670 | -0.63(-1.99%) |
May 19, 2015 | 31.90 | 31.90 | 30.78 | 31.82 | 221,401 | +0.24(+0.75%) |
May 18, 2015 | 32.05 | 32.16 | 31.26 | 31.58 | 208,481 | -0.55(-1.70%) |
May 15, 2015 | 32.53 | 32.53 | 31.61 | 32.12 | 214,676 | -0.47(-1.43%) |
May 14, 2015 | 32.24 | 32.65 | 32.09 | 32.59 | 169,830 | +0.56(+1.73%) |
May 13, 2015 | 31.81 | 32.51 | 31.53 | 32.03 | 213,130 | +0.38(+1.19%) |
May 12, 2015 | 31.34 | 31.95 | 30.98 | 31.66 | 303,649 | +0.23(+0.73%) |
May 11, 2015 | 31.11 | 31.70 | 30.75 | 31.43 | 253,699 | +0.38(+1.21%) |
May 08, 2015 | 32.04 | 32.08 | 31.02 | 31.05 | 187,785 | -0.57(-1.79%) |
May 07, 2015 | 31.42 | 31.70 | 30.86 | 31.62 | 300,912 | +0.00(+0.00%) |
May 06, 2015 | 32.01 | 32.93 | 31.37 | 31.62 | 260,553 | -0.42(-1.30%) |
May 05, 2015 | 32.57 | 33.12 | 31.67 | 32.03 | 343,023 | -0.46(-1.40%) |
May 04, 2015 | 30.98 | 32.55 | 30.88 | 32.49 | 574,948 | +1.54(+4.96%) |