Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.79 | 23.79 | 23.79 | 0 | +0.53(+2.28%) | |
Jul 30, 2015 | 23.28 | 23.94 | 22.94 | 23.26 | 643,589 | -0.61(-2.56%) |
Jul 29, 2015 | 24.21 | 24.41 | 23.62 | 23.87 | 240,774 | -0.39(-1.61%) |
Jul 28, 2015 | 24.05 | 24.52 | 23.97 | 24.26 | 237,597 | +0.42(+1.76%) |
Jul 27, 2015 | 24.50 | 24.53 | 23.63 | 23.84 | 346,058 | -1.11(-4.45%) |
Jul 24, 2015 | 25.41 | 25.50 | 24.89 | 24.95 | 249,837 | -0.40(-1.58%) |
Jul 23, 2015 | 26.25 | 26.53 | 25.07 | 25.35 | 287,628 | -0.93(-3.54%) |
Jul 22, 2015 | 26.70 | 26.71 | 25.40 | 26.28 | 531,579 | -1.32(-4.78%) |
Jul 21, 2015 | 28.01 | 28.09 | 27.13 | 27.60 | 280,540 | -0.53(-1.88%) |
Jul 20, 2015 | 28.34 | 28.57 | 27.80 | 28.13 | 208,418 | -0.09(-0.32%) |
Jul 17, 2015 | 28.12 | 28.38 | 28.03 | 28.22 | 360,005 | +0.14(+0.50%) |
Jul 16, 2015 | 28.43 | 28.47 | 27.82 | 28.08 | 363,648 | -0.17(-0.60%) |
Jul 15, 2015 | 27.73 | 28.52 | 27.73 | 28.25 | 651,431 | +0.56(+2.02%) |
Jul 14, 2015 | 27.75 | 27.97 | 27.53 | 27.69 | 297,584 | -0.17(-0.61%) |
Jul 13, 2015 | 27.43 | 27.91 | 27.28 | 27.86 | 348,795 | +0.71(+2.62%) |
Jul 10, 2015 | 26.82 | 27.24 | 26.79 | 27.15 | 440,597 | +1.09(+4.18%) |
Jul 09, 2015 | 26.98 | 26.98 | 25.80 | 26.06 | 274,087 | -0.57(-2.14%) |
Jul 08, 2015 | 27.09 | 27.36 | 26.53 | 26.63 | 200,263 | -0.61(-2.24%) |
Jul 07, 2015 | 27.86 | 27.86 | 26.86 | 27.24 | 301,002 | -0.58(-2.08%) |
Jul 06, 2015 | 27.69 | 28.06 | 27.60 | 27.82 | 251,257 | -0.09(-0.32%) |
Jul 03, 2015 | 27.75 | 27.96 | 27.69 | 27.91 | 22,643 | +0.22(+0.79%) |
Jul 02, 2015 | 27.28 | 28.14 | 27.28 | 27.69 | 373,082 | +0.49(+1.80%) |
Jun 30, 2015 | 27.20 | 27.20 | 27.20 | 0 | +0.03(+0.11%) | |
Jun 29, 2015 | 27.61 | 27.63 | 27.12 | 27.17 | 243,208 | -0.56(-2.02%) |
Jun 26, 2015 | 27.75 | 27.92 | 27.58 | 27.73 | 157,540 | -0.06(-0.22%) |
Jun 25, 2015 | 26.93 | 27.95 | 26.90 | 27.79 | 424,200 | +0.99(+3.69%) |
Jun 24, 2015 | 26.70 | 26.90 | 26.67 | 26.80 | 191,505 | -0.02(-0.07%) |
Jun 23, 2015 | 26.54 | 26.95 | 26.52 | 26.82 | 233,115 | +0.33(+1.25%) |
Jun 22, 2015 | 26.26 | 26.53 | 26.01 | 26.49 | 199,771 | +0.30(+1.15%) |
Jun 19, 2015 | 26.00 | 26.55 | 25.66 | 26.19 | 639,057 | +0.09(+0.34%) |
Jun 18, 2015 | 26.42 | 26.42 | 25.75 | 26.10 | 151,814 | -0.37(-1.40%) |
Jun 17, 2015 | 26.59 | 26.70 | 26.18 | 26.47 | 189,930 | -0.14(-0.53%) |
Jun 16, 2015 | 26.65 | 27.18 | 26.50 | 26.61 | 240,491 | +0.05(+0.19%) |
Jun 15, 2015 | 26.09 | 26.70 | 25.89 | 26.56 | 191,160 | +0.31(+1.18%) |
Jun 12, 2015 | 26.23 | 26.39 | 25.80 | 26.25 | 324,068 | -0.01(-0.04%) |
Jun 11, 2015 | 26.56 | 26.61 | 25.98 | 26.26 | 226,043 | -0.47(-1.76%) |
Jun 10, 2015 | 25.74 | 27.06 | 25.70 | 26.73 | 486,394 | +0.98(+3.81%) |
Jun 09, 2015 | 25.68 | 25.84 | 25.37 | 25.75 | 338,283 | -0.15(-0.58%) |
Jun 08, 2015 | 26.35 | 26.39 | 25.42 | 25.90 | 215,401 | -0.50(-1.89%) |
Jun 05, 2015 | 26.14 | 26.49 | 26.01 | 26.40 | 217,568 | +0.26(+0.99%) |
Jun 04, 2015 | 25.94 | 26.26 | 25.66 | 26.14 | 326,248 | +0.04(+0.15%) |
Jun 03, 2015 | 25.98 | 26.21 | 25.96 | 26.10 | 166,271 | +0.14(+0.54%) |
Jun 02, 2015 | 25.94 | 26.12 | 25.80 | 25.96 | 167,348 | -0.07(-0.27%) |
Jun 01, 2015 | 25.66 | 26.09 | 25.59 | 26.03 | 236,068 | +0.36(+1.40%) |
May 29, 2015 | 25.91 | 26.18 | 25.56 | 25.67 | 173,904 | -0.24(-0.93%) |
May 28, 2015 | 25.81 | 26.16 | 25.81 | 25.91 | 146,897 | +0.06(+0.23%) |
May 27, 2015 | 26.23 | 26.25 | 25.71 | 25.85 | 338,500 | -0.40(-1.52%) |
May 26, 2015 | 26.39 | 26.51 | 26.04 | 26.25 | 363,945 | -0.22(-0.83%) |
May 25, 2015 | 26.43 | 26.58 | 26.26 | 26.47 | 80,641 | +0.36(+1.38%) |
May 22, 2015 | 25.96 | 26.20 | 25.76 | 26.11 | 169,470 | +0.27(+1.04%) |
May 21, 2015 | 25.77 | 26.09 | 25.42 | 25.84 | 294,150 | +0.17(+0.66%) |
May 20, 2015 | 25.50 | 25.78 | 25.16 | 25.67 | 389,664 | -0.15(-0.58%) |
May 19, 2015 | 24.09 | 25.90 | 24.09 | 25.82 | 776,670 | +2.07(+8.72%) |
May 15, 2015 | 23.75 | 23.75 | 23.75 | 0 | +0.21(+0.89%) | |
May 14, 2015 | 23.17 | 23.65 | 23.11 | 23.54 | 231,806 | +0.40(+1.73%) |
May 13, 2015 | 23.29 | 23.35 | 22.80 | 23.14 | 173,045 | +0.04(+0.17%) |
May 12, 2015 | 23.53 | 23.54 | 22.97 | 23.10 | 240,367 | -0.65(-2.74%) |
May 11, 2015 | 23.85 | 24.03 | 23.74 | 23.75 | 236,520 | -0.03(-0.13%) |
May 08, 2015 | 23.63 | 24.08 | 23.63 | 23.78 | 239,849 | +0.29(+1.23%) |
May 07, 2015 | 23.13 | 23.66 | 23.13 | 23.49 | 312,342 | +0.31(+1.34%) |
May 06, 2015 | 23.36 | 23.42 | 23.13 | 23.18 | 265,637 | -0.11(-0.47%) |
May 05, 2015 | 23.99 | 24.05 | 23.16 | 23.29 | 513,851 | -0.65(-2.72%) |
May 04, 2015 | 24.15 | 24.15 | 23.85 | 23.94 | 278,567 | -0.17(-0.71%) |