Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.50 | 26.71 | 25.30 | 25.75 | 234,184 | +0.29(+1.14%) |
Jul 30, 2015 | 25.75 | 25.84 | 24.74 | 25.46 | 138,360 | -0.32(-1.24%) |
Jul 29, 2015 | 26.22 | 26.32 | 25.27 | 25.78 | 188,058 | -0.40(-1.53%) |
Jul 28, 2015 | 26.07 | 27.50 | 25.30 | 26.18 | 307,680 | +0.19(+0.73%) |
Jul 27, 2015 | 26.39 | 27.00 | 25.13 | 25.99 | 266,607 | -0.75(-2.80%) |
Jul 24, 2015 | 28.00 | 28.54 | 26.55 | 26.74 | 261,393 | -1.57(-5.55%) |
Jul 23, 2015 | 28.50 | 29.44 | 27.97 | 28.31 | 233,725 | -0.30(-1.05%) |
Jul 22, 2015 | 27.53 | 29.44 | 27.06 | 28.61 | 325,181 | +0.86(+3.10%) |
Jul 21, 2015 | 26.87 | 28.05 | 26.50 | 27.75 | 472,433 | +0.69(+2.55%) |
Jul 20, 2015 | 27.49 | 27.75 | 26.95 | 27.06 | 254,411 | -0.51(-1.85%) |
Jul 17, 2015 | 27.83 | 27.86 | 27.03 | 27.57 | 113,247 | -0.40(-1.43%) |
Jul 16, 2015 | 28.39 | 28.45 | 27.50 | 27.97 | 337,979 | +0.01(+0.04%) |
Jul 15, 2015 | 28.80 | 29.13 | 27.31 | 27.96 | 357,584 | -0.02(-0.07%) |
Jul 14, 2015 | 27.66 | 28.89 | 27.20 | 27.98 | 121,127 | +0.16(+0.58%) |
Jul 13, 2015 | 27.10 | 28.65 | 27.10 | 27.82 | 192,319 | +0.67(+2.47%) |
Jul 10, 2015 | 25.50 | 27.33 | 25.50 | 27.15 | 249,312 | +1.85(+7.31%) |
Jul 09, 2015 | 25.56 | 26.25 | 25.20 | 25.30 | 176,199 | +0.07(+0.28%) |
Jul 08, 2015 | 26.16 | 26.18 | 25.02 | 25.23 | 409,636 | -1.47(-5.51%) |
Jul 07, 2015 | 27.23 | 27.46 | 25.81 | 26.70 | 238,064 | -0.58(-2.13%) |
Jul 06, 2015 | 26.28 | 27.60 | 26.28 | 27.28 | 142,314 | +0.77(+2.90%) |
Jul 02, 2015 | 26.38 | 26.51 | 26.51 | 26.51 | 170,000 | +0.27(+1.03%) |
Jul 01, 2015 | 27.30 | 27.83 | 26.02 | 26.24 | 218,290 | -0.76(-2.81%) |
Jun 30, 2015 | 26.91 | 27.43 | 25.88 | 27.00 | 363,831 | +0.17(+0.63%) |
Jun 29, 2015 | 28.44 | 28.88 | 26.76 | 26.83 | 353,163 | -2.29(-7.86%) |
Jun 26, 2015 | 30.00 | 31.34 | 28.91 | 29.12 | 348,758 | -1.14(-3.77%) |
Jun 25, 2015 | 31.25 | 31.25 | 28.86 | 30.26 | 384,067 | -0.64(-2.07%) |
Jun 24, 2015 | 32.19 | 32.59 | 30.60 | 30.90 | 160,356 | -1.22(-3.80%) |
Jun 23, 2015 | 34.00 | 34.22 | 31.85 | 32.12 | 212,473 | -1.13(-3.40%) |
Jun 22, 2015 | 31.52 | 33.93 | 31.52 | 33.25 | 359,809 | +1.84(+5.86%) |
Jun 19, 2015 | 31.21 | 31.88 | 30.91 | 31.41 | 213,251 | +0.41(+1.32%) |
Jun 18, 2015 | 30.99 | 31.38 | 30.20 | 31.00 | 148,495 | +0.22(+0.71%) |
Jun 17, 2015 | 30.56 | 31.45 | 29.62 | 30.78 | 246,112 | +0.21(+0.69%) |
Jun 16, 2015 | 32.33 | 32.33 | 29.42 | 30.57 | 396,755 | -1.76(-5.44%) |
Jun 15, 2015 | 29.71 | 32.99 | 29.28 | 32.33 | 347,136 | +2.96(+10.08%) |
Jun 12, 2015 | 29.98 | 30.15 | 29.20 | 29.37 | 97,285 | -0.88(-2.91%) |
Jun 11, 2015 | 30.07 | 30.56 | 28.62 | 30.25 | 216,191 | +0.19(+0.63%) |
Jun 10, 2015 | 30.94 | 30.94 | 30.00 | 30.06 | 88,580 | -0.88(-2.84%) |
Jun 09, 2015 | 31.21 | 31.44 | 30.09 | 30.94 | 137,402 | -0.11(-0.35%) |
Jun 08, 2015 | 30.68 | 31.35 | 30.68 | 31.05 | 181,757 | +0.20(+0.65%) |
Jun 05, 2015 | 29.43 | 30.90 | 29.43 | 30.85 | 127,135 | +1.12(+3.77%) |
Jun 04, 2015 | 29.71 | 30.35 | 28.97 | 29.73 | 179,584 | -0.01(-0.03%) |
Jun 03, 2015 | 31.31 | 31.44 | 29.43 | 29.74 | 261,791 | -1.15(-3.72%) |
Jun 02, 2015 | 30.50 | 31.62 | 29.33 | 30.89 | 280,889 | +0.95(+3.17%) |
Jun 01, 2015 | 28.80 | 30.80 | 28.02 | 29.94 | 420,936 | +1.20(+4.18%) |
May 29, 2015 | 29.54 | 29.75 | 28.06 | 28.74 | 195,235 | -0.44(-1.51%) |
May 28, 2015 | 27.55 | 30.76 | 27.55 | 29.18 | 438,662 | +1.41(+5.08%) |
May 27, 2015 | 27.20 | 27.88 | 26.21 | 27.77 | 222,525 | +0.84(+3.12%) |
May 26, 2015 | 26.48 | 27.87 | 26.14 | 26.93 | 334,132 | +0.50(+1.89%) |
May 22, 2015 | 27.50 | 26.43 | 26.43 | 26.43 | 250,700 | -0.23(-0.86%) |
May 21, 2015 | 28.26 | 28.37 | 26.01 | 26.66 | 193,192 | -1.22(-4.38%) |
May 20, 2015 | 27.21 | 28.68 | 26.63 | 27.88 | 139,860 | +0.54(+1.98%) |
May 19, 2015 | 27.50 | 27.94 | 26.58 | 27.34 | 183,911 | -0.33(-1.19%) |
May 18, 2015 | 26.45 | 27.83 | 26.05 | 27.67 | 139,597 | +1.13(+4.26%) |
May 15, 2015 | 27.13 | 27.13 | 25.91 | 26.54 | 125,373 | -0.56(-2.07%) |
May 14, 2015 | 28.00 | 28.07 | 26.82 | 27.10 | 175,187 | -0.90(-3.21%) |
May 13, 2015 | 28.12 | 28.28 | 27.01 | 28.00 | 247,311 | -0.29(-1.03%) |
May 12, 2015 | 28.64 | 28.96 | 27.99 | 28.29 | 168,261 | -0.58(-2.01%) |
May 11, 2015 | 28.54 | 29.12 | 27.89 | 28.87 | 163,640 | +0.26(+0.91%) |
May 08, 2015 | 28.49 | 29.00 | 28.22 | 28.61 | 341,647 | +0.28(+0.99%) |
May 07, 2015 | 27.68 | 28.60 | 27.03 | 28.33 | 389,755 | +0.77(+2.79%) |
May 06, 2015 | 25.37 | 28.73 | 25.36 | 27.56 | 749,234 | +2.86(+11.58%) |
May 05, 2015 | 24.69 | 25.36 | 23.35 | 24.70 | 501,820 | +0.43(+1.77%) |
May 04, 2015 | 24.30 | 24.62 | 23.14 | 24.27 | 341,543 | -0.32(-1.30%) |