Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.69 | 32.74 | 31.62 | 32.34 | 764,862 | +0.65(+2.05%) |
Jul 30, 2015 | 32.73 | 32.73 | 31.38 | 31.69 | 372,294 | -0.99(-3.03%) |
Jul 29, 2015 | 33.64 | 34.05 | 32.21 | 32.68 | 289,907 | -1.21(-3.57%) |
Jul 28, 2015 | 32.21 | 34.14 | 31.36 | 33.89 | 480,101 | +1.59(+4.92%) |
Jul 27, 2015 | 31.24 | 32.55 | 30.48 | 32.30 | 683,157 | +0.55(+1.73%) |
Jul 24, 2015 | 32.76 | 33.17 | 31.60 | 31.75 | 379,488 | -1.28(-3.88%) |
Jul 23, 2015 | 33.71 | 34.50 | 32.89 | 33.03 | 352,075 | -0.86(-2.54%) |
Jul 22, 2015 | 33.35 | 34.75 | 31.22 | 33.89 | 844,290 | +0.03(+0.09%) |
Jul 21, 2015 | 35.89 | 36.37 | 33.25 | 33.86 | 699,964 | -2.06(-5.73%) |
Jul 20, 2015 | 36.75 | 36.81 | 35.42 | 35.92 | 768,769 | +0.03(+0.08%) |
Jul 17, 2015 | 34.63 | 35.98 | 34.01 | 35.89 | 856,787 | +1.24(+3.58%) |
Jul 16, 2015 | 34.40 | 34.99 | 33.64 | 34.65 | 498,448 | +0.33(+0.96%) |
Jul 15, 2015 | 33.11 | 35.97 | 32.10 | 34.32 | 1,406,044 | +1.57(+4.79%) |
Jul 14, 2015 | 31.75 | 33.20 | 31.75 | 32.75 | 446,118 | +0.99(+3.12%) |
Jul 13, 2015 | 32.94 | 33.21 | 31.41 | 31.76 | 631,524 | -0.73(-2.25%) |
Jul 10, 2015 | 30.83 | 32.74 | 30.30 | 32.49 | 661,280 | +2.33(+7.73%) |
Jul 09, 2015 | 29.81 | 30.64 | 29.51 | 30.16 | 300,249 | +0.89(+3.04%) |
Jul 08, 2015 | 28.99 | 29.52 | 28.77 | 29.27 | 455,543 | -0.20(-0.68%) |
Jul 07, 2015 | 29.29 | 29.62 | 28.50 | 29.47 | 468,830 | +0.13(+0.44%) |
Jul 06, 2015 | 29.75 | 30.28 | 28.83 | 29.34 | 672,430 | -0.86(-2.85%) |
Jul 02, 2015 | 30.84 | 30.20 | 30.20 | 30.20 | 267,300 | -0.65(-2.11%) |
Jul 01, 2015 | 31.42 | 31.79 | 30.34 | 30.85 | 465,621 | -0.31(-0.99%) |
Jun 30, 2015 | 30.33 | 31.70 | 29.80 | 31.16 | 916,300 | +1.70(+5.75%) |
Jun 29, 2015 | 29.23 | 30.23 | 29.13 | 29.46 | 973,135 | -0.80(-2.66%) |
Jun 26, 2015 | 30.09 | 30.86 | 29.44 | 30.27 | 1,492,057 | +0.88(+2.99%) |
Jun 25, 2015 | 29.51 | 29.90 | 27.71 | 29.39 | 1,492,847 | -0.24(-0.81%) |
Jun 24, 2015 | 31.70 | 31.91 | 29.52 | 29.63 | 1,351,695 | -2.10(-6.62%) |
Jun 23, 2015 | 33.75 | 33.78 | 31.32 | 31.73 | 1,367,736 | -2.12(-6.26%) |
Jun 22, 2015 | 32.54 | 34.03 | 32.31 | 33.85 | 935,615 | +1.40(+4.31%) |
Jun 19, 2015 | 32.64 | 32.96 | 31.94 | 32.45 | 2,218,134 | +0.20(+0.62%) |
Jun 18, 2015 | 32.00 | 32.66 | 31.74 | 32.25 | 677,186 | +0.11(+0.34%) |
Jun 17, 2015 | 31.50 | 32.51 | 31.28 | 32.14 | 1,459,225 | +0.03(+0.09%) |
Jun 16, 2015 | 32.31 | 32.35 | 30.84 | 32.11 | 1,991,421 | +0.26(+0.82%) |
Jun 15, 2015 | 30.28 | 32.15 | 29.69 | 31.85 | 2,520,653 | +1.28(+4.19%) |
Jun 12, 2015 | 27.92 | 31.38 | 27.79 | 30.57 | 2,824,579 | +2.47(+8.79%) |
Jun 11, 2015 | 28.54 | 28.97 | 27.44 | 28.10 | 1,679,401 | -0.76(-2.63%) |
Jun 10, 2015 | 25.64 | 29.75 | 25.35 | 28.86 | 7,855,518 | +2.78(+10.66%) |
Jun 09, 2015 | 26.02 | 26.40 | 25.78 | 26.08 | 691,433 | -0.32(-1.21%) |
Jun 08, 2015 | 26.43 | 26.75 | 25.55 | 26.40 | 973,737 | +0.20(+0.76%) |
Jun 05, 2015 | 26.22 | 27.40 | 24.84 | 26.20 | 2,301,487 | -0.12(-0.46%) |
Jun 04, 2015 | 25.98 | 26.96 | 25.07 | 26.32 | 3,569,156 | -0.30(-1.13%) |
Jun 03, 2015 | 23.90 | 27.29 | 23.70 | 26.62 | 8,338,185 | +3.43(+14.79%) |
Jun 02, 2015 | 23.58 | 24.50 | 22.55 | 23.19 | 3,156,435 | -1.18(-4.84%) |
Jun 01, 2015 | 21.14 | 24.57 | 19.40 | 24.37 | 8,703,778 | +4.61(+23.33%) |
May 29, 2015 | 17.25 | 21.22 | 16.56 | 19.76 | 19,437,836 | +7.41(+60.00%) |
May 28, 2015 | 12.05 | 12.85 | 11.54 | 12.35 | 1,426,800 | +0.22(+1.81%) |
May 27, 2015 | 12.15 | 12.34 | 11.93 | 12.13 | 252,341 | +0.00(+0.00%) |
May 26, 2015 | 12.43 | 12.83 | 12.03 | 12.13 | 436,164 | -0.34(-2.73%) |
May 22, 2015 | 12.68 | 12.47 | 12.47 | 12.47 | 310,100 | -0.22(-1.73%) |
May 21, 2015 | 12.51 | 12.83 | 12.07 | 12.69 | 191,980 | +0.29(+2.34%) |
May 20, 2015 | 12.59 | 12.69 | 12.08 | 12.40 | 166,542 | -0.15(-1.20%) |
May 19, 2015 | 13.74 | 13.94 | 12.44 | 12.55 | 336,892 | -1.24(-8.99%) |
May 18, 2015 | 14.12 | 14.13 | 13.53 | 13.79 | 609,253 | -0.34(-2.41%) |
May 15, 2015 | 12.88 | 14.19 | 12.57 | 14.13 | 524,553 | +1.44(+11.35%) |
May 14, 2015 | 12.27 | 12.70 | 11.86 | 12.69 | 225,981 | +0.62(+5.14%) |
May 13, 2015 | 12.34 | 12.34 | 11.97 | 12.07 | 160,365 | -0.19(-1.55%) |
May 12, 2015 | 11.89 | 12.32 | 11.78 | 12.26 | 165,347 | +0.25(+2.08%) |
May 11, 2015 | 12.29 | 12.32 | 11.96 | 12.01 | 235,080 | -0.25(-2.04%) |
May 08, 2015 | 11.99 | 12.65 | 11.75 | 12.26 | 185,943 | +0.41(+3.46%) |
May 07, 2015 | 11.51 | 11.94 | 11.29 | 11.85 | 188,850 | +0.44(+3.86%) |
May 06, 2015 | 11.13 | 11.61 | 11.10 | 11.41 | 219,259 | +0.27(+2.42%) |
May 05, 2015 | 11.46 | 11.70 | 10.87 | 11.14 | 440,006 | -0.39(-3.38%) |
May 04, 2015 | 10.97 | 11.61 | 10.95 | 11.53 | 399,657 | +0.52(+4.72%) |