Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.60 | 22.71 | 22.35 | 22.43 | 3,044 | +0.64(+2.92%) |
Jul 30, 2015 | 22.05 | 22.05 | 21.75 | 21.80 | 3,384 | -1.78(-7.53%) |
Jul 29, 2015 | 23.57 | 23.87 | 23.57 | 23.57 | 1,737 | +0.42(+1.80%) |
Jul 28, 2015 | 22.73 | 23.23 | 22.73 | 23.16 | 1,747 | +0.98(+4.40%) |
Jul 27, 2015 | 22.14 | 22.32 | 22.14 | 22.18 | 1,778 | +0.54(+2.51%) |
Jul 24, 2015 | 22.59 | 22.59 | 21.64 | 21.64 | 7,466 | -1.40(-6.08%) |
Jul 23, 2015 | 23.50 | 23.50 | 23.03 | 23.04 | 10,201 | -0.77(-3.23%) |
Jul 22, 2015 | 23.95 | 24.06 | 23.62 | 23.81 | 3,356 | -0.87(-3.52%) |
Jul 21, 2015 | 24.76 | 24.76 | 24.67 | 24.67 | 476 | +0.32(+1.30%) |
Jul 20, 2015 | 24.45 | 24.45 | 23.98 | 24.36 | 5,597 | -0.60(-2.40%) |
Jul 17, 2015 | 24.96 | 25.04 | 24.93 | 24.96 | 1,649 | -0.84(-3.25%) |
Jul 16, 2015 | 25.25 | 26.03 | 25.25 | 25.80 | 2,345 | +1.03(+4.16%) |
Jul 15, 2015 | 25.13 | 25.13 | 24.67 | 24.76 | 3,964 | -0.55(-2.18%) |
Jul 14, 2015 | 25.13 | 25.32 | 25.13 | 25.32 | 1,051 | -0.80(-3.05%) |
Jul 13, 2015 | 26.21 | 26.21 | 26.01 | 26.11 | 4,688 | +0.01(+0.03%) |
Jul 10, 2015 | 26.05 | 26.17 | 25.96 | 26.10 | 3,204 | +0.86(+3.40%) |
Jul 09, 2015 | 25.46 | 26.01 | 25.24 | 25.24 | 2,263 | +0.83(+3.41%) |
Jul 08, 2015 | 24.96 | 24.96 | 24.41 | 24.41 | 2,223 | -1.72(-6.58%) |
Jul 07, 2015 | 26.11 | 26.13 | 25.29 | 26.13 | 3,933 | -0.64(-2.39%) |
Jul 06, 2015 | 27.46 | 27.96 | 26.58 | 26.77 | 19,725 | -2.82(-9.53%) |
Jul 02, 2015 | 29.72 | 29.59 | 29.59 | 29.59 | 2,655 | +0.22(+0.74%) |
Jul 01, 2015 | 29.72 | 29.72 | 29.24 | 29.37 | 986 | +0.84(+2.94%) |
Jun 30, 2015 | 28.81 | 28.81 | 28.53 | 28.53 | 751 | +0.52(+1.84%) |
Jun 29, 2015 | 28.36 | 28.47 | 28.02 | 28.02 | 11,482 | -1.40(-4.76%) |
Jun 26, 2015 | 29.74 | 29.74 | 29.41 | 29.42 | 5,920 | -0.54(-1.80%) |
Jun 25, 2015 | 30.06 | 30.11 | 29.96 | 29.96 | 2,701 | -0.59(-1.92%) |
Jun 24, 2015 | 30.49 | 30.57 | 30.49 | 30.54 | 2,354 | -0.75(-2.41%) |
Jun 23, 2015 | 31.12 | 31.30 | 31.03 | 31.30 | 6,202 | +0.60(+1.94%) |
Jun 22, 2015 | 30.23 | 30.87 | 30.23 | 30.70 | 14,767 | +1.16(+3.92%) |
Jun 19, 2015 | 29.74 | 29.81 | 29.55 | 29.55 | 3,199 | -0.23(-0.76%) |
Jun 18, 2015 | 29.53 | 29.94 | 29.53 | 29.77 | 6,330 | +0.94(+3.26%) |
Jun 17, 2015 | 28.23 | 29.01 | 27.55 | 28.83 | 7,119 | +0.83(+2.97%) |
Jun 16, 2015 | 28.02 | 28.02 | 27.77 | 28.00 | 3,455 | -0.59(-2.05%) |
Jun 15, 2015 | 28.62 | 28.74 | 28.32 | 28.59 | 7,471 | -0.38(-1.31%) |
Jun 12, 2015 | 29.29 | 29.78 | 28.68 | 28.97 | 9,467 | -0.97(-3.23%) |
Jun 11, 2015 | 30.09 | 30.12 | 29.86 | 29.93 | 4,036 | -0.50(-1.63%) |
Jun 10, 2015 | 30.09 | 30.46 | 30.09 | 30.43 | 5,352 | +0.88(+2.97%) |
Jun 09, 2015 | 29.52 | 29.66 | 29.52 | 29.55 | 3,507 | -0.22(-0.73%) |
Jun 08, 2015 | 29.74 | 29.83 | 29.52 | 29.77 | 7,653 | +0.05(+0.15%) |
Jun 05, 2015 | 29.99 | 29.99 | 29.73 | 29.73 | 5,444 | -0.63(-2.07%) |
Jun 04, 2015 | 30.72 | 30.89 | 30.35 | 30.35 | 1,420 | -0.75(-2.43%) |
Jun 03, 2015 | 31.17 | 31.44 | 31.11 | 31.11 | 2,665 | -0.64(-2.02%) |
Jun 02, 2015 | 31.31 | 31.81 | 31.15 | 31.75 | 1,820 | -0.25(-0.79%) |
Jun 01, 2015 | 32.23 | 32.23 | 31.75 | 32.00 | 4,095 | -0.99(-2.99%) |
May 29, 2015 | 32.92 | 33.26 | 32.91 | 32.99 | 3,488 | -0.07(-0.22%) |
May 28, 2015 | 33.03 | 33.09 | 32.15 | 33.06 | 7,928 | -0.36(-1.08%) |
May 27, 2015 | 33.08 | 33.42 | 33.02 | 33.42 | 6,189 | -1.39(-4.00%) |
May 26, 2015 | 35.48 | 35.48 | 34.80 | 34.82 | 2,157 | -1.94(-5.29%) |
May 22, 2015 | 36.95 | 36.76 | 36.76 | 36.76 | 1,770 | +0.46(+1.27%) |
May 21, 2015 | 36.21 | 36.30 | 35.39 | 36.30 | 5,264 | -0.65(-1.77%) |
May 20, 2015 | 36.87 | 37.06 | 36.64 | 36.95 | 4,666 | +0.68(+1.87%) |
May 19, 2015 | 36.51 | 36.51 | 36.27 | 36.27 | 1,651 | +0.14(+0.38%) |
May 18, 2015 | 36.50 | 36.50 | 36.06 | 36.13 | 3,748 | -0.48(-1.31%) |
May 15, 2015 | 37.04 | 37.04 | 36.04 | 36.61 | 6,506 | -1.19(-3.16%) |
May 14, 2015 | 37.74 | 37.85 | 37.63 | 37.81 | 3,086 | +1.39(+3.83%) |
May 13, 2015 | 36.86 | 36.86 | 36.41 | 36.41 | 647 | +0.56(+1.56%) |
May 12, 2015 | 35.38 | 35.85 | 35.24 | 35.85 | 9,581 | -0.34(-0.95%) |
May 11, 2015 | 37.20 | 37.20 | 36.20 | 36.20 | 7,500 | -1.04(-2.79%) |
May 08, 2015 | 36.94 | 37.26 | 36.63 | 37.24 | 9,041 | +0.72(+1.98%) |
May 07, 2015 | 36.86 | 36.86 | 36.27 | 36.51 | 4,464 | -1.05(-2.79%) |
May 06, 2015 | 38.48 | 38.48 | 37.55 | 37.56 | 3,766 | -1.41(-3.62%) |
May 05, 2015 | 40.18 | 40.18 | 38.97 | 38.97 | 4,500 | -1.46(-3.60%) |
May 04, 2015 | 40.14 | 40.43 | 40.10 | 40.43 | 1,111 | +0.92(+2.33%) |