Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.36 | 27.36 | 27.36 | 0 | +0.12(+0.44%) | |
Jul 30, 2015 | 26.90 | 27.30 | 26.64 | 27.24 | 449,388 | +0.16(+0.59%) |
Jul 29, 2015 | 26.75 | 27.24 | 26.39 | 27.08 | 984,011 | +0.27(+1.01%) |
Jul 28, 2015 | 26.03 | 26.85 | 25.94 | 26.81 | 1,058,843 | +0.69(+2.64%) |
Jul 27, 2015 | 25.82 | 26.17 | 25.82 | 26.12 | 1,074,028 | -0.11(-0.42%) |
Jul 24, 2015 | 26.40 | 26.64 | 25.96 | 26.23 | 1,503,271 | -0.23(-0.87%) |
Jul 23, 2015 | 26.75 | 26.79 | 25.98 | 26.46 | 1,256,570 | -0.50(-1.85%) |
Jul 22, 2015 | 27.62 | 27.84 | 26.65 | 26.96 | 733,991 | -0.85(-3.06%) |
Jul 21, 2015 | 28.26 | 28.53 | 27.71 | 27.81 | 694,559 | -0.45(-1.59%) |
Jul 20, 2015 | 28.61 | 28.90 | 27.90 | 28.26 | 759,876 | -0.33(-1.15%) |
Jul 17, 2015 | 28.54 | 28.86 | 28.25 | 28.59 | 541,334 | +0.01(+0.03%) |
Jul 16, 2015 | 28.58 | 549,733 | +0.16(+0.56%) | |||
Jul 15, 2015 | 28.22 | 29.08 | 28.08 | 28.42 | 607,210 | +0.02(+0.07%) |
Jul 14, 2015 | 28.33 | 28.57 | 28.03 | 28.40 | 479,280 | +0.08(+0.28%) |
Jul 13, 2015 | 27.97 | 28.50 | 27.81 | 28.32 | 519,497 | +0.35(+1.25%) |
Jul 10, 2015 | 27.80 | 28.06 | 27.72 | 27.97 | 428,956 | +0.39(+1.41%) |
Jul 09, 2015 | 28.46 | 28.64 | 27.55 | 27.58 | 626,452 | -0.81(-2.85%) |
Jul 08, 2015 | 28.24 | 28.64 | 27.96 | 28.39 | 480,058 | -0.13(-0.46%) |
Jul 07, 2015 | 28.30 | 28.70 | 28.11 | 28.52 | 707,558 | +0.17(+0.60%) |
Jul 06, 2015 | 28.61 | 29.23 | 28.31 | 28.35 | 1,069,070 | -0.90(-3.08%) |
Jul 03, 2015 | 28.81 | 29.25 | 28.64 | 29.25 | 203,597 | +0.36(+1.25%) |
Jul 02, 2015 | 28.62 | 29.04 | 28.60 | 28.89 | 494,434 | +0.19(+0.66%) |
Jun 30, 2015 | 28.70 | 28.70 | 28.70 | 0 | -0.43(-1.48%) | |
Jun 29, 2015 | 29.15 | 29.29 | 29.06 | 29.13 | 346,764 | -0.50(-1.69%) |
Jun 26, 2015 | 29.78 | 29.78 | 29.20 | 29.63 | 493,395 | -0.22(-0.74%) |
Jun 25, 2015 | 30.58 | 29.74 | 29.85 | 737,095 | -0.73(-2.39%) | |
Jun 24, 2015 | 30.49 | 30.60 | 30.17 | 30.58 | 504,681 | +0.12(+0.39%) |
Jun 23, 2015 | 30.09 | 30.47 | 30.09 | 30.46 | 584,271 | +0.52(+1.74%) |
Jun 22, 2015 | 29.13 | 30.34 | 29.13 | 29.94 | 744,992 | +0.69(+2.36%) |
Jun 19, 2015 | 28.75 | 29.93 | 28.75 | 29.25 | 2,506,755 | -0.15(-0.51%) |
Jun 18, 2015 | 29.67 | 29.75 | 29.37 | 29.40 | 621,770 | -0.38(-1.28%) |
Jun 17, 2015 | 30.00 | 30.00 | 29.57 | 29.78 | 492,748 | -0.12(-0.40%) |
Jun 16, 2015 | 29.69 | 30.04 | 29.66 | 29.90 | 523,998 | +0.00(+0.00%) |
Jun 15, 2015 | 29.42 | 30.18 | 29.31 | 29.90 | 740,594 | +0.41(+1.39%) |
Jun 12, 2015 | 29.30 | 29.56 | 29.25 | 29.49 | 611,623 | +0.09(+0.31%) |
Jun 11, 2015 | 29.83 | 29.97 | 28.96 | 29.40 | 971,648 | -0.62(-2.07%) |
Jun 10, 2015 | 30.00 | 30.46 | 29.91 | 30.02 | 769,376 | +0.21(+0.70%) |
Jun 09, 2015 | 28.54 | 29.95 | 28.52 | 29.81 | 1,094,685 | +1.13(+3.94%) |
Jun 08, 2015 | 29.40 | 29.44 | 28.52 | 28.68 | 1,019,371 | -0.82(-2.78%) |
Jun 05, 2015 | 29.70 | 30.05 | 29.41 | 29.50 | 507,461 | -0.38(-1.27%) |
Jun 04, 2015 | 30.40 | 30.45 | 29.61 | 29.88 | 1,004,276 | -0.53(-1.74%) |
Jun 03, 2015 | 30.70 | 30.72 | 30.34 | 30.41 | 572,563 | -0.32(-1.04%) |
Jun 02, 2015 | 30.70 | 30.92 | 30.53 | 30.73 | 436,606 | +0.03(+0.10%) |
Jun 01, 2015 | 30.95 | 30.95 | 30.37 | 30.70 | 661,222 | -0.24(-0.78%) |
May 29, 2015 | 31.15 | 31.16 | 30.51 | 30.94 | 910,502 | -0.23(-0.74%) |
May 28, 2015 | 31.19 | 31.24 | 30.77 | 31.17 | 591,504 | -0.14(-0.45%) |
May 27, 2015 | 30.76 | 31.35 | 30.53 | 31.31 | 723,543 | +0.66(+2.15%) |
May 26, 2015 | 31.11 | 31.28 | 30.51 | 30.65 | 391,290 | -0.56(-1.79%) |
May 25, 2015 | 31.38 | 31.54 | 31.12 | 31.21 | 195,878 | -0.09(-0.29%) |
May 22, 2015 | 31.46 | 31.46 | 31.00 | 31.30 | 309,396 | -0.10(-0.32%) |
May 21, 2015 | 31.15 | 31.47 | 31.03 | 31.40 | 686,756 | +0.33(+1.06%) |
May 20, 2015 | 31.24 | 31.33 | 30.90 | 31.07 | 753,467 | +0.03(+0.10%) |
May 19, 2015 | 31.86 | 31.88 | 30.94 | 31.04 | 839,552 | -0.75(-2.36%) |
May 15, 2015 | 31.79 | 31.79 | 31.79 | 0 | +0.28(+0.89%) | |
May 14, 2015 | 30.90 | 31.55 | 30.80 | 31.51 | 1,300,168 | +0.72(+2.34%) |
May 13, 2015 | 31.24 | 31.24 | 30.57 | 30.79 | 964,458 | +0.18(+0.59%) |
May 12, 2015 | 30.55 | 30.77 | 30.39 | 30.61 | 974,976 | -0.09(-0.29%) |
May 11, 2015 | 30.45 | 30.84 | 30.22 | 30.70 | 1,059,627 | +0.25(+0.82%) |
May 08, 2015 | 30.52 | 30.70 | 30.14 | 30.45 | 577,276 | +0.06(+0.20%) |
May 07, 2015 | 30.70 | 30.70 | 30.17 | 30.39 | 691,939 | -0.37(-1.20%) |
May 06, 2015 | 31.25 | 31.31 | 30.66 | 30.76 | 884,688 | -0.51(-1.63%) |
May 05, 2015 | 31.67 | 31.96 | 31.09 | 31.27 | 976,057 | -0.26(-0.82%) |
May 04, 2015 | 31.38 | 31.69 | 31.38 | 31.53 | 433,196 | +0.08(+0.25%) |