Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.00 | 28.00 | 25.81 | 27.95 | 59,884 | +0.87(+3.21%) |
Jul 30, 2015 | 26.82 | 28.50 | 26.72 | 27.08 | 49,773 | -0.03(-0.11%) |
Jul 29, 2015 | 24.56 | 29.00 | 24.56 | 27.11 | 67,225 | +2.34(+9.45%) |
Jul 28, 2015 | 24.14 | 25.39 | 24.01 | 24.77 | 38,246 | +0.77(+3.21%) |
Jul 27, 2015 | 26.45 | 27.00 | 23.51 | 24.00 | 126,761 | -3.13(-11.54%) |
Jul 24, 2015 | 28.00 | 28.00 | 27.02 | 27.13 | 21,762 | +0.02(+0.07%) |
Jul 23, 2015 | 28.31 | 29.02 | 27.10 | 27.11 | 35,515 | -1.80(-6.23%) |
Jul 22, 2015 | 28.17 | 28.91 | 27.14 | 28.91 | 43,523 | +0.74(+2.63%) |
Jul 21, 2015 | 28.14 | 29.00 | 27.57 | 28.17 | 35,561 | -0.05(-0.18%) |
Jul 20, 2015 | 29.36 | 29.44 | 28.16 | 28.22 | 26,585 | -0.68(-2.35%) |
Jul 17, 2015 | 29.59 | 30.34 | 28.24 | 28.90 | 46,392 | -0.74(-2.50%) |
Jul 16, 2015 | 29.88 | 31.99 | 28.75 | 29.64 | 63,998 | -0.52(-1.72%) |
Jul 15, 2015 | 30.00 | 30.78 | 29.65 | 30.16 | 36,929 | +0.19(+0.63%) |
Jul 14, 2015 | 28.06 | 30.38 | 27.10 | 29.97 | 69,070 | +2.01(+7.19%) |
Jul 13, 2015 | 29.75 | 29.75 | 27.08 | 27.96 | 76,840 | -1.84(-6.17%) |
Jul 10, 2015 | 29.49 | 31.49 | 28.60 | 29.80 | 29,230 | +0.32(+1.07%) |
Jul 09, 2015 | 31.57 | 33.25 | 28.58 | 29.48 | 73,388 | +0.47(+1.64%) |
Jul 08, 2015 | 31.95 | 31.95 | 28.43 | 29.01 | 104,096 | -3.28(-10.16%) |
Jul 07, 2015 | 35.25 | 35.25 | 29.67 | 32.29 | 254,870 | -3.07(-8.68%) |
Jul 06, 2015 | 36.28 | 36.80 | 33.65 | 35.36 | 133,898 | -1.84(-4.95%) |
Jul 02, 2015 | 38.40 | 37.20 | 37.20 | 37.20 | 66,900 | -1.20(-3.12%) |
Jul 01, 2015 | 37.84 | 38.74 | 37.19 | 38.40 | 103,001 | +0.89(+2.37%) |
Jun 30, 2015 | 37.84 | 38.20 | 36.47 | 37.51 | 128,895 | -0.34(-0.90%) |
Jun 29, 2015 | 38.77 | 38.90 | 37.17 | 37.85 | 123,034 | -1.14(-2.92%) |
Jun 26, 2015 | 35.61 | 39.80 | 35.05 | 38.99 | 1,426,958 | +4.59(+13.34%) |
Jun 25, 2015 | 36.86 | 37.50 | 34.50 | 34.40 | 124,037 | -1.62(-4.50%) |
Jun 24, 2015 | 36.42 | 36.90 | 36.00 | 36.02 | 36,363 | -0.27(-0.74%) |
Jun 23, 2015 | 37.88 | 36.70 | 36.10 | 36.29 | 47,965 | -0.41(-1.12%) |
Jun 22, 2015 | 37.21 | 37.71 | 35.76 | 36.70 | 62,657 | -0.95(-2.52%) |
Jun 19, 2015 | 34.29 | 38.34 | 34.29 | 37.65 | 85,983 | +3.08(+8.91%) |
Jun 18, 2015 | 37.74 | 37.74 | 34.14 | 34.57 | 44,472 | -1.87(-5.13%) |
Jun 17, 2015 | 37.32 | 37.52 | 35.90 | 36.44 | 51,227 | -1.04(-2.77%) |
Jun 16, 2015 | 37.76 | 38.19 | 37.32 | 37.48 | 21,869 | -0.34(-0.90%) |
Jun 15, 2015 | 36.18 | 38.00 | 35.59 | 37.82 | 75,759 | +1.30(+3.56%) |
Jun 12, 2015 | 37.25 | 38.83 | 35.87 | 36.52 | 44,014 | -1.08(-2.87%) |
Jun 11, 2015 | 37.05 | 38.17 | 36.22 | 37.60 | 34,532 | +0.57(+1.54%) |
Jun 10, 2015 | 38.81 | 39.00 | 36.41 | 37.03 | 43,974 | +0.97(+2.69%) |
Jun 09, 2015 | 38.93 | 38.98 | 35.16 | 36.06 | 106,390 | -1.94(-5.11%) |
Jun 08, 2015 | 38.53 | 39.50 | 37.68 | 38.00 | 102,102 | -0.34(-0.89%) |
Jun 05, 2015 | 37.50 | 41.49 | 37.50 | 38.34 | 258,697 | +1.46(+3.96%) |
Jun 04, 2015 | 35.40 | 37.75 | 33.68 | 36.88 | 132,411 | +1.20(+3.36%) |
Jun 03, 2015 | 36.74 | 36.74 | 33.73 | 35.68 | 54,236 | -1.01(-2.75%) |
Jun 02, 2015 | 37.26 | 37.86 | 35.32 | 36.69 | 49,790 | -0.98(-2.60%) |
Jun 01, 2015 | 36.53 | 38.92 | 35.68 | 37.67 | 119,306 | +0.86(+2.34%) |
May 29, 2015 | 36.66 | 37.54 | 34.90 | 36.81 | 110,155 | -0.22(-0.59%) |
May 28, 2015 | 39.97 | 39.97 | 32.50 | 37.03 | 105,676 | -2.37(-6.02%) |
May 27, 2015 | 37.62 | 41.73 | 37.62 | 39.40 | 239,228 | +2.00(+5.35%) |
May 26, 2015 | 36.44 | 37.88 | 35.76 | 37.40 | 200,052 | +1.76(+4.94%) |
May 22, 2015 | 31.93 | 35.64 | 35.64 | 35.64 | 469,100 | +4.51(+14.49%) |
May 21, 2015 | 31.48 | 31.63 | 30.26 | 31.13 | 13,879 | -0.84(-2.63%) |
May 20, 2015 | 30.95 | 31.97 | 30.57 | 31.97 | 53,977 | +0.59(+1.88%) |
May 19, 2015 | 30.85 | 31.59 | 30.01 | 31.38 | 71,337 | +1.84(+6.23%) |
May 18, 2015 | 29.31 | 30.45 | 29.05 | 29.54 | 30,081 | +2.04(+7.42%) |
May 15, 2015 | 28.80 | 30.09 | 27.35 | 27.50 | 53,180 | -1.31(-4.55%) |
May 14, 2015 | 30.00 | 30.50 | 30.00 | 28.81 | 96,736 | -1.73(-5.66%) |
May 13, 2015 | 30.00 | 31.00 | 29.97 | 30.54 | 57,203 | +0.34(+1.13%) |
May 12, 2015 | 29.50 | 30.34 | 29.01 | 30.20 | 43,579 | +1.01(+3.46%) |
May 11, 2015 | 26.70 | 29.66 | 26.70 | 29.19 | 71,871 | +2.38(+8.88%) |
May 08, 2015 | 26.64 | 28.40 | 26.29 | 26.81 | 47,353 | +0.11(+0.41%) |
May 07, 2015 | 23.91 | 27.09 | 23.55 | 26.70 | 55,816 | +2.81(+11.76%) |
May 06, 2015 | 24.00 | 24.69 | 23.16 | 23.89 | 64,057 | +0.35(+1.49%) |
May 05, 2015 | 23.58 | 23.91 | 22.52 | 23.54 | 55,443 | -0.29(-1.22%) |
May 04, 2015 | 24.12 | 24.98 | 23.50 | 23.83 | 45,640 | -0.13(-0.54%) |