Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.43 | 23.99 | 23.10 | 23.62 | 42,367 | +0.21(+0.90%) |
Aug 28, 2015 | 23.13 | 24.01 | 23.13 | 23.41 | 45,576 | +0.25(+1.08%) |
Aug 27, 2015 | 23.44 | 23.62 | 23.00 | 23.16 | 52,762 | -0.21(-0.90%) |
Aug 26, 2015 | 23.24 | 23.50 | 22.88 | 23.37 | 54,240 | +0.51(+2.23%) |
Aug 25, 2015 | 23.71 | 23.80 | 22.66 | 22.86 | 102,377 | -0.16(-0.70%) |
Aug 24, 2015 | 22.76 | 24.06 | 22.67 | 23.02 | 87,024 | -0.72(-3.03%) |
Aug 21, 2015 | 22.82 | 24.05 | 22.39 | 23.74 | 113,271 | +0.52(+2.24%) |
Aug 20, 2015 | 23.83 | 24.00 | 23.21 | 23.22 | 41,390 | -0.79(-3.29%) |
Aug 19, 2015 | 24.80 | 24.94 | 23.91 | 24.01 | 47,933 | -0.90(-3.61%) |
Aug 18, 2015 | 25.44 | 25.44 | 24.72 | 24.91 | 43,570 | -0.48(-1.89%) |
Aug 17, 2015 | 25.25 | 25.49 | 24.92 | 25.39 | 54,504 | -0.05(-0.20%) |
Aug 14, 2015 | 24.90 | 25.65 | 24.70 | 25.44 | 43,491 | +0.43(+1.72%) |
Aug 13, 2015 | 24.71 | 25.52 | 24.56 | 25.01 | 62,925 | +0.29(+1.17%) |
Aug 12, 2015 | 24.46 | 24.81 | 24.01 | 24.72 | 47,503 | +0.19(+0.77%) |
Aug 11, 2015 | 24.19 | 24.57 | 23.88 | 24.53 | 44,536 | +0.26(+1.07%) |
Aug 10, 2015 | 24.09 | 24.99 | 24.09 | 24.27 | 45,711 | +0.22(+0.91%) |
Aug 07, 2015 | 25.94 | 26.14 | 23.94 | 24.05 | 119,544 | -2.07(-7.92%) |
Aug 06, 2015 | 24.98 | 27.00 | 24.31 | 26.12 | 124,386 | +1.52(+6.18%) |
Aug 05, 2015 | 23.31 | 24.71 | 23.31 | 24.60 | 80,264 | +1.41(+6.08%) |
Aug 04, 2015 | 23.34 | 23.93 | 23.01 | 23.19 | 73,630 | -0.22(-0.94%) |
Aug 03, 2015 | 23.90 | 24.31 | 22.94 | 23.41 | 62,225 | -0.54(-2.25%) |
Jul 31, 2015 | 24.03 | 25.04 | 23.81 | 23.95 | 84,697 | -0.06(-0.25%) |
Jul 30, 2015 | 23.24 | 24.25 | 23.14 | 24.01 | 72,377 | +0.75(+3.22%) |
Jul 29, 2015 | 23.64 | 23.86 | 23.14 | 23.26 | 78,116 | -0.38(-1.61%) |
Jul 28, 2015 | 23.50 | 23.75 | 22.98 | 23.64 | 48,010 | +0.20(+0.85%) |
Jul 27, 2015 | 23.44 | 23.58 | 22.91 | 23.44 | 49,653 | -0.07(-0.30%) |
Jul 24, 2015 | 23.50 | 23.69 | 23.19 | 23.51 | 93,523 | -0.01(-0.04%) |
Jul 23, 2015 | 23.50 | 23.94 | 23.48 | 23.52 | 44,746 | +0.00(+0.00%) |
Jul 22, 2015 | 23.66 | 23.81 | 23.48 | 23.52 | 42,672 | -0.07(-0.30%) |
Jul 21, 2015 | 24.25 | 24.25 | 23.43 | 23.59 | 35,166 | -0.73(-3.00%) |
Jul 20, 2015 | 24.63 | 24.86 | 24.03 | 24.32 | 78,326 | -0.23(-0.94%) |
Jul 17, 2015 | 24.84 | 24.90 | 24.41 | 24.55 | 43,058 | -0.23(-0.93%) |
Jul 16, 2015 | 24.10 | 24.82 | 23.93 | 24.78 | 50,772 | +1.05(+4.42%) |
Jul 15, 2015 | 25.11 | 25.33 | 23.42 | 23.73 | 131,299 | -1.44(-5.72%) |
Jul 14, 2015 | 24.72 | 25.55 | 24.31 | 25.17 | 176,747 | +0.78(+3.20%) |
Jul 13, 2015 | 24.33 | 24.74 | 24.08 | 24.39 | 32,214 | +0.05(+0.21%) |
Jul 10, 2015 | 24.44 | 24.44 | 24.17 | 24.34 | 24,451 | +0.12(+0.50%) |
Jul 09, 2015 | 23.96 | 24.64 | 23.82 | 24.22 | 42,019 | +0.50(+2.11%) |
Jul 08, 2015 | 24.00 | 24.54 | 23.56 | 23.72 | 88,632 | -0.55(-2.27%) |
Jul 07, 2015 | 24.50 | 24.50 | 23.61 | 24.27 | 88,368 | -0.59(-2.37%) |
Jul 06, 2015 | 24.40 | 25.21 | 24.06 | 24.86 | 112,443 | +0.35(+1.43%) |
Jul 02, 2015 | 26.39 | 24.51 | 24.51 | 24.51 | 93,300 | -2.13(-8.00%) |
Jul 01, 2015 | 25.78 | 26.92 | 25.77 | 26.64 | 115,467 | +0.97(+3.78%) |
Jun 30, 2015 | 26.26 | 26.68 | 25.48 | 25.67 | 135,043 | -0.24(-0.93%) |
Jun 29, 2015 | 23.84 | 26.23 | 23.66 | 25.91 | 140,001 | +2.06(+8.64%) |
Jun 26, 2015 | 24.67 | 24.90 | 23.67 | 23.85 | 146,766 | -0.74(-3.01%) |
Jun 25, 2015 | 23.78 | 24.66 | 23.61 | 24.59 | 73,359 | +0.93(+3.93%) |
Jun 24, 2015 | 24.42 | 24.76 | 23.55 | 23.66 | 51,255 | -0.92(-3.74%) |
Jun 23, 2015 | 24.29 | 24.66 | 23.55 | 24.58 | 40,400 | +0.50(+2.08%) |
Jun 22, 2015 | 23.89 | 24.16 | 23.27 | 24.08 | 56,879 | +0.23(+0.96%) |
Jun 19, 2015 | 24.35 | 24.35 | 23.44 | 23.85 | 87,285 | -0.42(-1.73%) |
Jun 18, 2015 | 24.21 | 24.43 | 23.99 | 24.27 | 52,659 | +0.42(+1.76%) |
Jun 17, 2015 | 24.21 | 24.50 | 23.77 | 23.85 | 59,346 | -0.37(-1.53%) |
Jun 16, 2015 | 23.66 | 24.31 | 23.45 | 24.22 | 53,508 | +0.57(+2.41%) |
Jun 15, 2015 | 23.30 | 23.71 | 23.20 | 23.65 | 39,742 | +0.12(+0.51%) |
Jun 12, 2015 | 23.08 | 23.66 | 23.08 | 23.53 | 30,745 | +0.31(+1.34%) |
Jun 11, 2015 | 23.47 | 23.69 | 23.04 | 23.22 | 58,550 | -0.24(-1.02%) |
Jun 10, 2015 | 23.34 | 23.89 | 23.22 | 23.46 | 66,103 | +0.39(+1.69%) |
Jun 09, 2015 | 23.05 | 23.19 | 22.81 | 23.07 | 100,366 | -0.03(-0.13%) |
Jun 08, 2015 | 23.12 | 23.25 | 23.05 | 23.10 | 79,186 | -0.08(-0.35%) |
Jun 05, 2015 | 23.16 | 23.41 | 23.02 | 23.18 | 65,349 | -0.08(-0.34%) |
Jun 04, 2015 | 23.33 | 23.45 | 23.18 | 23.26 | 54,664 | -0.21(-0.89%) |
Jun 03, 2015 | 23.38 | 23.75 | 23.22 | 23.47 | 33,798 | +0.14(+0.60%) |
Jun 02, 2015 | 23.15 | 23.75 | 23.14 | 23.33 | 35,015 | +0.07(+0.30%) |