Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.36 | 25.36 | 25.11 | 25.11 | 5,343 | -0.12(-0.48%) |
Jul 30, 2015 | 25.15 | 25.24 | 25.15 | 25.23 | 5,627 | -0.60(-2.32%) |
Jul 29, 2015 | 25.73 | 25.83 | 25.73 | 25.83 | 6,743 | +0.68(+2.72%) |
Jul 28, 2015 | 25.01 | 25.15 | 24.90 | 25.15 | 4,010 | +0.37(+1.49%) |
Jul 27, 2015 | 24.66 | 24.86 | 24.63 | 24.78 | 5,119 | -1.95(-7.30%) |
Jul 24, 2015 | 26.90 | 27.01 | 26.72 | 26.73 | 5,326 | -0.65(-2.36%) |
Jul 23, 2015 | 27.62 | 27.62 | 27.37 | 27.37 | 2,205 | +0.49(+1.83%) |
Jul 22, 2015 | 26.73 | 26.91 | 26.73 | 26.88 | 3,587 | +0.08(+0.30%) |
Jul 21, 2015 | 26.90 | 26.90 | 26.77 | 26.80 | 2,230 | +0.24(+0.91%) |
Jul 20, 2015 | 26.55 | 26.63 | 26.51 | 26.56 | 6,085 | -0.34(-1.28%) |
Jul 17, 2015 | 26.95 | 26.97 | 26.88 | 26.90 | 4,577 | +0.73(+2.78%) |
Jul 16, 2015 | 25.49 | 26.20 | 25.49 | 26.18 | 7,519 | +1.18(+4.74%) |
Jul 15, 2015 | 25.23 | 25.30 | 24.99 | 24.99 | 9,353 | -1.27(-4.82%) |
Jul 14, 2015 | 26.32 | 26.42 | 26.25 | 26.26 | 22,123 | -0.42(-1.59%) |
Jul 13, 2015 | 27.31 | 27.41 | 26.68 | 26.68 | 12,034 | -0.36(-1.32%) |
Jul 10, 2015 | 26.84 | 27.15 | 26.49 | 27.04 | 13,481 | +1.84(+7.32%) |
Jul 09, 2015 | 22.43 | 25.25 | 22.43 | 25.19 | 26,077 | +3.20(+14.57%) |
Jul 08, 2015 | 23.55 | 23.55 | 21.97 | 21.99 | 16,933 | -2.03(-8.46%) |
Jul 07, 2015 | 25.23 | 25.23 | 23.14 | 24.02 | 17,825 | -1.72(-6.67%) |
Jul 06, 2015 | 26.46 | 26.46 | 25.73 | 25.74 | 31,638 | -1.26(-4.66%) |
Jul 02, 2015 | 27.17 | 27.00 | 27.00 | 27.00 | 9,065 | -0.70(-2.53%) |
Jul 01, 2015 | 27.92 | 27.92 | 27.58 | 27.70 | 3,663 | -0.84(-2.95%) |
Jun 30, 2015 | 27.92 | 28.60 | 27.92 | 28.54 | 11,802 | +1.34(+4.92%) |
Jun 29, 2015 | 27.31 | 27.54 | 27.19 | 27.20 | 10,166 | -0.27(-0.97%) |
Jun 26, 2015 | 29.52 | 29.52 | 27.41 | 27.47 | 30,892 | -2.70(-8.94%) |
Jun 25, 2015 | 30.56 | 30.56 | 30.12 | 30.17 | 5,364 | -1.01(-3.24%) |
Jun 24, 2015 | 31.45 | 31.52 | 31.13 | 31.18 | 11,420 | +0.22(+0.72%) |
Jun 23, 2015 | 30.91 | 30.95 | 30.88 | 30.95 | 3,837 | +0.56(+1.84%) |
Jun 22, 2015 | 30.23 | 30.52 | 30.23 | 30.40 | 10,423 | +0.40(+1.35%) |
Jun 19, 2015 | 29.94 | 30.17 | 29.61 | 29.99 | 20,442 | -1.50(-4.76%) |
Jun 18, 2015 | 31.14 | 31.49 | 31.14 | 31.49 | 14,771 | -0.57(-1.76%) |
Jun 17, 2015 | 31.89 | 32.06 | 30.52 | 32.06 | 5,905 | +0.48(+1.53%) |
Jun 16, 2015 | 31.63 | 31.63 | 30.79 | 31.57 | 5,950 | -0.75(-2.33%) |
Jun 15, 2015 | 32.68 | 32.68 | 32.30 | 32.33 | 5,737 | -1.06(-3.18%) |
Jun 12, 2015 | 33.40 | 33.43 | 33.32 | 33.39 | 5,639 | +0.40(+1.22%) |
Jun 11, 2015 | 32.95 | 33.05 | 32.93 | 32.99 | 5,229 | +0.25(+0.76%) |
Jun 10, 2015 | 32.60 | 32.74 | 32.56 | 32.74 | 10,137 | +0.36(+1.10%) |
Jun 09, 2015 | 33.31 | 33.31 | 32.24 | 32.38 | 14,174 | -0.53(-1.62%) |
Jun 08, 2015 | 32.94 | 32.98 | 32.88 | 32.91 | 3,434 | +0.51(+1.58%) |
Jun 05, 2015 | 32.41 | 32.45 | 32.40 | 32.40 | 13,496 | -0.01(-0.02%) |
Jun 04, 2015 | 32.68 | 32.68 | 32.36 | 32.41 | 25,359 | -0.11(-0.35%) |
Jun 03, 2015 | 32.46 | 32.64 | 32.46 | 32.52 | 15,791 | -0.22(-0.66%) |
Jun 02, 2015 | 31.60 | 32.87 | 31.60 | 32.74 | 4,401 | +0.51(+1.59%) |
Jun 01, 2015 | 32.10 | 32.23 | 32.10 | 32.23 | 6,112 | +1.24(+4.02%) |
May 29, 2015 | 31.08 | 31.08 | 30.98 | 30.98 | 4,309 | -0.21(-0.67%) |
May 28, 2015 | 30.65 | 31.19 | 30.65 | 31.19 | 22,305 | -1.58(-4.83%) |
May 27, 2015 | 32.87 | 32.87 | 32.67 | 32.77 | 19,200 | -0.07(-0.23%) |
May 26, 2015 | 33.65 | 34.24 | 32.77 | 32.84 | 17,086 | +0.63(+1.96%) |
May 22, 2015 | 31.86 | 32.21 | 32.21 | 32.21 | 11,591 | +0.96(+3.06%) |
May 21, 2015 | 31.15 | 31.26 | 31.15 | 31.26 | 8,681 | +0.52(+1.71%) |
May 20, 2015 | 30.73 | 30.76 | 30.62 | 30.73 | 8,742 | -0.02(-0.06%) |
May 19, 2015 | 30.91 | 30.91 | 30.62 | 30.75 | 54,220 | +0.89(+2.97%) |
May 18, 2015 | 29.78 | 29.88 | 29.78 | 29.86 | 9,180 | -0.10(-0.32%) |
May 15, 2015 | 29.90 | 30.00 | 29.90 | 29.96 | 4,153 | -0.24(-0.80%) |
May 14, 2015 | 30.11 | 30.21 | 30.11 | 30.20 | 2,202 | +0.27(+0.91%) |
May 13, 2015 | 30.06 | 30.06 | 29.91 | 29.93 | 37,004 | -0.16(-0.55%) |
May 12, 2015 | 30.05 | 30.11 | 29.90 | 30.09 | 38,892 | +0.03(+0.09%) |
May 11, 2015 | 30.02 | 30.15 | 29.98 | 30.07 | 34,895 | +0.40(+1.35%) |
May 08, 2015 | 29.57 | 30.14 | 29.51 | 29.66 | 2,768 | +0.90(+3.12%) |
May 07, 2015 | 28.57 | 28.77 | 28.57 | 28.77 | 6,821 | -0.17(-0.60%) |
May 06, 2015 | 29.53 | 29.53 | 28.94 | 28.94 | 3,459 | -0.61(-2.06%) |
May 05, 2015 | 30.13 | 30.13 | 29.52 | 29.55 | 3,999 | -1.22(-3.97%) |
May 04, 2015 | 30.43 | 30.77 | 29.93 | 30.77 | 13,894 | +0.25(+0.82%) |