Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 24.88 | 25.05 | 24.76 | 25.00 | 178,896 | -0.04(-0.15%) |
Aug 28, 2015 | 24.90 | 25.04 | 24.64 | 25.03 | 163,898 | +0.06(+0.24%) |
Aug 27, 2015 | 24.58 | 25.01 | 24.39 | 24.97 | 254,049 | +0.50(+2.03%) |
Aug 26, 2015 | 24.39 | 24.56 | 24.05 | 24.48 | 185,905 | +0.50(+2.07%) |
Aug 25, 2015 | 24.53 | 24.73 | 23.96 | 23.98 | 285,758 | +0.02(+0.09%) |
Aug 24, 2015 | 23.61 | 24.60 | 23.16 | 23.96 | 327,336 | -0.60(-2.45%) |
Aug 21, 2015 | 24.52 | 24.98 | 23.70 | 24.56 | 272,877 | -0.44(-1.78%) |
Aug 20, 2015 | 25.09 | 25.21 | 24.94 | 25.00 | 171,558 | -0.21(-0.84%) |
Aug 19, 2015 | 25.45 | 25.45 | 24.97 | 25.21 | 138,527 | -0.38(-1.47%) |
Aug 18, 2015 | 25.74 | 25.80 | 25.42 | 25.59 | 85,878 | -0.25(-0.96%) |
Aug 17, 2015 | 25.70 | 25.86 | 25.58 | 25.84 | 54,522 | +0.01(+0.03%) |
Aug 14, 2015 | 25.61 | 25.93 | 25.61 | 25.83 | 76,714 | +0.23(+0.91%) |
Aug 13, 2015 | 25.60 | 25.83 | 25.48 | 25.60 | 88,754 | -0.05(-0.21%) |
Aug 12, 2015 | 25.76 | 25.76 | 25.35 | 25.65 | 129,174 | -0.37(-1.42%) |
Aug 11, 2015 | 25.95 | 26.06 | 25.79 | 26.02 | 100,764 | -0.11(-0.40%) |
Aug 10, 2015 | 26.34 | 26.48 | 26.04 | 26.12 | 166,597 | -0.01(-0.03%) |
Aug 07, 2015 | 26.07 | 26.16 | 25.92 | 26.13 | 112,466 | -0.11(-0.43%) |
Aug 06, 2015 | 26.43 | 26.43 | 26.09 | 26.25 | 142,364 | -0.11(-0.40%) |
Aug 05, 2015 | 26.36 | 26.53 | 26.27 | 26.35 | 145,140 | -0.02(-0.09%) |
Aug 04, 2015 | 26.35 | 26.57 | 26.11 | 26.37 | 114,515 | -0.10(-0.37%) |
Aug 03, 2015 | 26.44 | 26.59 | 26.37 | 26.47 | 178,557 | -0.05(-0.17%) |
Jul 31, 2015 | 26.38 | 26.62 | 26.32 | 26.52 | 189,932 | +0.14(+0.54%) |
Jul 30, 2015 | 26.31 | 26.56 | 26.15 | 26.37 | 233,179 | -0.29(-1.07%) |
Jul 29, 2015 | 27.11 | 27.18 | 25.72 | 26.66 | 274,442 | -1.16(-4.17%) |
Jul 28, 2015 | 28.10 | 28.10 | 27.62 | 27.82 | 213,835 | -0.02(-0.08%) |
Jul 27, 2015 | 27.66 | 27.92 | 27.52 | 27.84 | 155,516 | +0.02(+0.08%) |
Jul 24, 2015 | 27.42 | 28.00 | 27.40 | 27.82 | 382,801 | +0.46(+1.68%) |
Jul 23, 2015 | 27.83 | 27.83 | 27.26 | 27.36 | 144,288 | -0.48(-1.73%) |
Jul 22, 2015 | 27.79 | 28.04 | 27.70 | 27.84 | 113,278 | -0.09(-0.32%) |
Jul 21, 2015 | 27.86 | 28.29 | 27.78 | 27.93 | 75,392 | +0.02(+0.08%) |
Jul 20, 2015 | 28.13 | 28.14 | 27.83 | 27.91 | 108,058 | -0.20(-0.70%) |
Jul 17, 2015 | 28.31 | 28.42 | 27.93 | 28.10 | 132,985 | -0.29(-1.03%) |
Jul 16, 2015 | 28.40 | 28.60 | 28.35 | 28.40 | 134,413 | +0.17(+0.61%) |
Jul 15, 2015 | 28.05 | 28.34 | 27.83 | 28.22 | 134,238 | +0.24(+0.86%) |
Jul 14, 2015 | 27.93 | 28.11 | 27.90 | 27.98 | 225,735 | +0.02(+0.05%) |
Jul 13, 2015 | 27.98 | 28.28 | 27.95 | 27.97 | 146,615 | -0.02(-0.08%) |
Jul 10, 2015 | 27.97 | 28.11 | 27.70 | 27.99 | 121,723 | +0.50(+1.83%) |
Jul 09, 2015 | 27.90 | 27.90 | 27.45 | 27.49 | 197,526 | +0.03(+0.11%) |
Jul 08, 2015 | 27.59 | 27.98 | 27.27 | 27.46 | 247,845 | -0.47(-1.67%) |
Jul 07, 2015 | 27.72 | 28.03 | 27.57 | 27.92 | 224,008 | +0.09(+0.32%) |
Jul 06, 2015 | 27.63 | 27.99 | 27.62 | 27.83 | 227,040 | -0.02(-0.08%) |
Jul 02, 2015 | 27.95 | 27.86 | 27.86 | 27.86 | 129,180 | +0.01(+0.03%) |
Jul 01, 2015 | 27.80 | 28.02 | 27.52 | 27.85 | 193,842 | +0.47(+1.73%) |
Jun 30, 2015 | 27.49 | 27.59 | 27.28 | 27.37 | 201,590 | +0.20(+0.75%) |
Jun 29, 2015 | 27.58 | 27.74 | 27.09 | 27.17 | 152,888 | -0.70(-2.51%) |
Jun 26, 2015 | 27.60 | 27.92 | 27.55 | 27.87 | 273,459 | +0.37(+1.34%) |
Jun 25, 2015 | 27.58 | 27.67 | 27.16 | 27.50 | 203,401 | +0.06(+0.22%) |
Jun 24, 2015 | 27.47 | 27.64 | 27.43 | 27.44 | 133,088 | -0.08(-0.30%) |
Jun 23, 2015 | 27.36 | 27.69 | 27.35 | 27.52 | 160,272 | +0.16(+0.58%) |
Jun 22, 2015 | 27.16 | 27.50 | 27.16 | 27.37 | 105,400 | +0.27(+1.00%) |
Jun 19, 2015 | 27.05 | 27.25 | 26.91 | 27.10 | 325,179 | +0.00(+0.00%) |
Jun 18, 2015 | 26.85 | 27.31 | 26.76 | 27.10 | 201,021 | +0.44(+1.67%) |
Jun 17, 2015 | 26.75 | 26.86 | 26.55 | 26.65 | 210,918 | +0.04(+0.14%) |
Jun 16, 2015 | 25.94 | 26.61 | 25.85 | 26.61 | 201,484 | +0.68(+2.61%) |
Jun 15, 2015 | 26.31 | 26.31 | 25.85 | 25.94 | 139,089 | -0.49(-1.85%) |
Jun 12, 2015 | 26.30 | 26.44 | 26.16 | 26.43 | 90,629 | +0.03(+0.11%) |
Jun 11, 2015 | 26.35 | 26.40 | 26.26 | 26.40 | 61,538 | -0.02(-0.09%) |
Jun 10, 2015 | 25.84 | 26.49 | 25.73 | 26.42 | 160,808 | +0.86(+3.36%) |
Jun 09, 2015 | 25.43 | 25.65 | 25.28 | 25.56 | 87,177 | +0.08(+0.32%) |
Jun 08, 2015 | 25.53 | 25.55 | 25.33 | 25.48 | 177,006 | -0.08(-0.32%) |
Jun 05, 2015 | 25.66 | 25.66 | 25.36 | 25.56 | 151,890 | +0.04(+0.15%) |
Jun 04, 2015 | 26.20 | 26.28 | 25.49 | 25.52 | 184,943 | -0.86(-3.26%) |
Jun 03, 2015 | 26.07 | 26.46 | 25.91 | 26.38 | 124,474 | +0.46(+1.79%) |
Jun 02, 2015 | 25.62 | 26.12 | 25.57 | 25.92 | 252,799 | +0.16(+0.64%) |