Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 27.20 | 27.75 | 27.01 | 27.36 | 132,009 | +0.15(+0.55%) |
Aug 28, 2015 | 27.14 | 27.47 | 26.95 | 27.21 | 133,471 | -0.11(-0.40%) |
Aug 27, 2015 | 26.75 | 27.33 | 26.29 | 27.32 | 317,046 | +0.84(+3.17%) |
Aug 26, 2015 | 25.79 | 26.63 | 25.36 | 26.48 | 322,012 | +1.41(+5.62%) |
Aug 25, 2015 | 25.25 | 26.34 | 25.00 | 25.07 | 449,201 | +1.23(+5.16%) |
Aug 24, 2015 | 22.56 | 25.05 | 22.04 | 23.84 | 508,598 | +0.29(+1.23%) |
Aug 21, 2015 | 25.00 | 25.00 | 23.21 | 23.55 | 485,600 | -1.46(-5.84%) |
Aug 20, 2015 | 25.94 | 25.94 | 24.70 | 25.01 | 262,588 | -0.99(-3.81%) |
Aug 19, 2015 | 26.15 | 26.15 | 25.77 | 26.00 | 191,111 | -0.11(-0.42%) |
Aug 18, 2015 | 26.13 | 26.29 | 25.69 | 26.11 | 190,418 | -0.01(-0.04%) |
Aug 17, 2015 | 26.74 | 26.81 | 26.00 | 26.12 | 202,431 | -0.28(-1.06%) |
Aug 14, 2015 | 26.60 | 26.75 | 26.00 | 26.40 | 162,821 | -0.06(-0.23%) |
Aug 13, 2015 | 26.70 | 27.32 | 26.30 | 26.46 | 247,224 | -0.20(-0.75%) |
Aug 12, 2015 | 26.28 | 26.87 | 26.01 | 26.66 | 172,128 | +0.09(+0.34%) |
Aug 11, 2015 | 26.97 | 26.97 | 26.01 | 26.57 | 529,882 | -0.34(-1.26%) |
Aug 10, 2015 | 26.20 | 26.97 | 26.20 | 26.91 | 372,991 | +0.76(+2.91%) |
Aug 07, 2015 | 25.67 | 27.36 | 25.67 | 26.15 | 359,865 | +0.55(+2.15%) |
Aug 06, 2015 | 25.61 | 25.89 | 24.02 | 25.60 | 650,184 | -0.01(-0.04%) |
Aug 05, 2015 | 26.00 | 26.40 | 22.27 | 25.61 | 2,044,182 | -0.78(-2.96%) |
Aug 04, 2015 | 29.30 | 29.30 | 25.01 | 26.39 | 1,752,958 | -2.92(-9.96%) |
Aug 03, 2015 | 30.26 | 30.31 | 28.78 | 29.31 | 391,273 | -0.95(-3.14%) |
Jul 31, 2015 | 30.30 | 30.68 | 30.26 | 30.26 | 98,315 | -0.69(-2.23%) |
Jul 30, 2015 | 31.15 | 31.42 | 30.89 | 30.95 | 161,794 | -0.33(-1.05%) |
Jul 29, 2015 | 32.05 | 32.06 | 31.02 | 31.28 | 289,120 | -0.14(-0.45%) |
Jul 28, 2015 | 31.31 | 31.49 | 31.09 | 31.42 | 132,851 | +0.18(+0.58%) |
Jul 27, 2015 | 31.00 | 31.26 | 30.97 | 31.24 | 84,036 | +0.15(+0.48%) |
Jul 24, 2015 | 30.70 | 31.25 | 30.68 | 31.09 | 94,211 | +0.33(+1.07%) |
Jul 23, 2015 | 31.23 | 31.37 | 30.68 | 30.76 | 156,346 | -0.33(-1.06%) |
Jul 22, 2015 | 30.60 | 31.12 | 30.42 | 31.09 | 157,842 | +0.55(+1.80%) |
Jul 21, 2015 | 30.70 | 31.17 | 30.45 | 30.54 | 124,930 | -0.11(-0.36%) |
Jul 20, 2015 | 30.81 | 30.87 | 30.55 | 30.65 | 73,941 | -0.06(-0.20%) |
Jul 17, 2015 | 30.60 | 30.71 | 30.32 | 30.71 | 67,732 | +0.04(+0.13%) |
Jul 16, 2015 | 30.65 | 30.75 | 30.61 | 30.67 | 129,353 | +0.02(+0.07%) |
Jul 15, 2015 | 30.74 | 30.74 | 30.49 | 30.65 | 91,015 | +0.02(+0.07%) |
Jul 14, 2015 | 30.44 | 30.74 | 30.44 | 30.63 | 111,511 | +0.27(+0.89%) |
Jul 13, 2015 | 30.40 | 30.75 | 30.17 | 30.36 | 137,592 | +0.07(+0.23%) |
Jul 10, 2015 | 30.57 | 30.65 | 30.25 | 30.29 | 134,353 | -0.03(-0.10%) |
Jul 09, 2015 | 30.75 | 30.77 | 30.20 | 30.32 | 166,334 | -0.21(-0.69%) |
Jul 08, 2015 | 30.02 | 30.55 | 29.80 | 30.53 | 355,353 | +0.74(+2.48%) |
Jul 07, 2015 | 29.60 | 30.03 | 29.55 | 29.79 | 1,372,395 | -1.40(-4.49%) |
Jul 06, 2015 | 31.38 | 31.75 | 31.16 | 31.19 | 115,270 | -0.30(-0.95%) |
Jul 02, 2015 | 31.20 | 31.49 | 31.49 | 31.49 | 97,100 | +0.33(+1.06%) |
Jul 01, 2015 | 30.50 | 31.50 | 30.39 | 31.16 | 211,559 | +1.01(+3.35%) |
Jun 30, 2015 | 29.92 | 30.63 | 29.92 | 30.15 | 108,822 | +0.30(+1.01%) |
Jun 29, 2015 | 29.99 | 30.37 | 29.85 | 29.85 | 89,489 | -0.50(-1.65%) |
Jun 26, 2015 | 30.33 | 30.45 | 30.26 | 30.35 | 57,539 | +0.05(+0.17%) |
Jun 25, 2015 | 30.20 | 30.58 | 30.20 | 30.30 | 55,884 | +0.01(+0.03%) |
Jun 24, 2015 | 30.50 | 30.50 | 30.20 | 30.29 | 46,701 | -0.26(-0.85%) |
Jun 23, 2015 | 30.40 | 30.69 | 30.21 | 30.55 | 47,385 | +0.33(+1.09%) |
Jun 22, 2015 | 30.49 | 30.73 | 30.11 | 30.22 | 142,434 | -0.25(-0.82%) |
Jun 19, 2015 | 29.82 | 30.48 | 29.82 | 30.47 | 70,237 | +0.59(+1.97%) |
Jun 18, 2015 | 29.93 | 30.09 | 29.71 | 29.88 | 83,503 | -0.06(-0.20%) |
Jun 17, 2015 | 30.12 | 30.21 | 29.80 | 29.94 | 83,656 | +0.03(+0.10%) |
Jun 16, 2015 | 29.79 | 30.09 | 29.75 | 29.91 | 60,263 | +0.10(+0.34%) |
Jun 15, 2015 | 29.95 | 30.19 | 29.79 | 29.81 | 67,161 | -0.15(-0.50%) |
Jun 12, 2015 | 30.20 | 30.26 | 29.90 | 29.96 | 58,801 | -0.25(-0.83%) |
Jun 11, 2015 | 29.98 | 30.40 | 29.76 | 30.21 | 96,579 | +0.34(+1.14%) |
Jun 10, 2015 | 29.93 | 30.03 | 29.68 | 29.87 | 73,506 | +0.12(+0.40%) |
Jun 09, 2015 | 29.62 | 29.85 | 29.36 | 29.75 | 85,882 | +0.07(+0.24%) |
Jun 08, 2015 | 29.92 | 30.16 | 29.68 | 29.68 | 56,462 | -0.30(-1.00%) |
Jun 05, 2015 | 29.96 | 30.20 | 29.87 | 29.98 | 73,067 | +0.04(+0.13%) |
Jun 04, 2015 | 30.25 | 30.33 | 29.85 | 29.94 | 94,279 | -0.44(-1.45%) |
Jun 03, 2015 | 30.38 | 30.50 | 30.11 | 30.38 | 74,097 | -0.09(-0.30%) |
Jun 02, 2015 | 30.23 | 30.50 | 30.10 | 30.47 | 92,086 | +0.21(+0.69%) |