Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 24.90 | 25.20 | 24.90 | 25.20 | 639 | +0.00(+0.00%) |
Aug 26, 2015 | 25.20 | 25.20 | 25.20 | 80 | +0.35(+1.41%) | |
Aug 25, 2015 | 25.05 | 25.05 | 24.85 | 24.85 | 1,635 | +0.25(+1.02%) |
Aug 24, 2015 | 23.79 | 24.60 | 23.79 | 24.60 | 518 | -0.20(-0.81%) |
Aug 21, 2015 | 24.85 | 24.85 | 24.80 | 24.80 | 3,272 | -0.75(-2.94%) |
Aug 20, 2015 | 25.75 | 25.75 | 25.55 | 25.55 | 864 | -0.90(-3.40%) |
Aug 19, 2015 | 26.07 | 26.45 | 26.07 | 26.45 | 507 | -0.18(-0.68%) |
Aug 18, 2015 | 26.63 | 26.63 | 26.63 | 26.63 | 11,249 | +0.04(+0.15%) |
Aug 17, 2015 | 26.59 | 26.59 | 26.59 | 26.59 | 200 | +0.18(+0.68%) |
Aug 14, 2015 | 26.52 | 26.52 | 26.41 | 26.41 | 437 | -0.39(-1.46%) |
Aug 12, 2015 | 26.80 | 26.80 | 26.80 | 1,621 | -0.72(-2.62%) | |
Aug 10, 2015 | 27.52 | 27.52 | 27.52 | 430 | +0.52(+1.93%) | |
Aug 07, 2015 | 26.91 | 27.14 | 26.91 | 27.00 | 1,393 | +0.03(+0.11%) |
Aug 06, 2015 | 26.99 | 27.03 | 26.97 | 26.97 | 1,865 | +0.34(+1.28%) |
Aug 05, 2015 | 26.84 | 26.84 | 26.63 | 26.63 | 28,994 | +0.13(+0.49%) |
Aug 04, 2015 | 26.33 | 26.50 | 26.25 | 26.50 | 749 | +0.11(+0.42%) |
Aug 03, 2015 | 26.39 | 26.39 | 26.39 | 26.39 | 375 | +0.14(+0.53%) |
Jul 31, 2015 | 26.25 | 26.25 | 26.25 | 26.25 | 845 | +0.02(+0.08%) |
Jul 30, 2015 | 26.20 | 26.27 | 26.10 | 26.23 | 12,378 | -0.07(-0.26%) |
Jul 29, 2015 | 26.26 | 26.30 | 26.26 | 26.30 | 4,434 | -0.09(-0.34%) |
Jul 28, 2015 | 26.39 | 26.39 | 26.39 | 26.39 | 2,228 | +0.08(+0.30%) |
Jul 24, 2015 | 26.31 | 26.31 | 26.31 | 49 | -0.50(-1.86%) | |
Jul 23, 2015 | 26.84 | 26.95 | 26.81 | 26.81 | 1,589 | +0.37(+1.40%) |
Jul 22, 2015 | 26.76 | 26.76 | 26.44 | 26.44 | 259 | -0.32(-1.20%) |
Jul 21, 2015 | 26.50 | 26.76 | 26.50 | 26.76 | 10,225 | +0.34(+1.29%) |
Jul 17, 2015 | 26.42 | 26.42 | 26.42 | 123 | -0.13(-0.49%) | |
Jul 16, 2015 | 26.50 | 26.70 | 26.50 | 26.55 | 8,634 | +0.45(+1.72%) |
Jul 15, 2015 | 25.99 | 26.10 | 25.99 | 26.10 | 4,554 | +0.09(+0.35%) |
Jul 14, 2015 | 26.04 | 26.04 | 25.99 | 26.01 | 3,032 | +0.05(+0.19%) |
Jul 13, 2015 | 25.93 | 26.02 | 25.93 | 25.96 | 2,356 | +0.42(+1.64%) |
Jul 10, 2015 | 25.66 | 25.66 | 25.54 | 25.54 | 7,998 | +1.25(+5.15%) |
Jul 09, 2015 | 24.29 | 24.29 | 24.29 | 24.29 | 363 | +0.69(+2.92%) |
Jul 08, 2015 | 23.60 | 23.60 | 23.60 | 23.60 | 2,855 | -0.28(-1.17%) |
Jul 07, 2015 | 23.14 | 23.88 | 23.14 | 23.88 | 2,243 | +0.03(+0.13%) |
Jul 06, 2015 | 23.89 | 24.22 | 23.85 | 23.85 | 2,986 | -1.15(-4.60%) |
Jul 02, 2015 | 25.00 | 25.00 | 25.00 | 0 | -0.21(-0.83%) | |
Jul 01, 2015 | 25.32 | 25.44 | 25.21 | 25.21 | 2,649 | +0.01(+0.04%) |
Jun 30, 2015 | 25.68 | 25.78 | 25.20 | 25.20 | 18,666 | -0.24(-0.94%) |
Jun 29, 2015 | 25.44 | 25.44 | 25.44 | 25.44 | 692 | -1.09(-4.11%) |
Jun 26, 2015 | 26.65 | 26.65 | 26.53 | 26.53 | 472 | +0.34(+1.30%) |
Jun 25, 2015 | 26.18 | 26.24 | 26.06 | 26.19 | 2,093 | +0.18(+0.69%) |
Jun 24, 2015 | 26.13 | 26.13 | 26.01 | 26.01 | 3,966 | -0.26(-0.99%) |
Jun 23, 2015 | 26.27 | 26.27 | 26.27 | 26.27 | 27,183 | -0.13(-0.49%) |
Jun 22, 2015 | 26.14 | 26.62 | 26.14 | 26.40 | 9,541 | +1.15(+4.55%) |
Jun 19, 2015 | 25.64 | 25.64 | 25.25 | 25.25 | 47,335 | -0.65(-2.51%) |
Jun 18, 2015 | 25.55 | 25.90 | 25.55 | 25.90 | 284 | +1.00(+4.02%) |
Jun 17, 2015 | 25.01 | 25.01 | 24.90 | 24.90 | 688 | -0.26(-1.03%) |
Jun 16, 2015 | 25.16 | 25.16 | 25.16 | 25.16 | 231 | +0.43(+1.74%) |
Jun 15, 2015 | 24.64 | 24.73 | 24.64 | 24.73 | 200 | -0.51(-2.02%) |
Jun 12, 2015 | 24.91 | 25.45 | 24.87 | 25.24 | 7,871 | -0.13(-0.51%) |
Jun 10, 2015 | 25.37 | 25.37 | 25.37 | 317 | +0.58(+2.34%) | |
Jun 09, 2015 | 24.79 | 24.79 | 24.79 | 24.79 | 155 | +0.12(+0.49%) |
Jun 08, 2015 | 24.67 | 24.67 | 24.67 | 24.67 | 1,635 | -0.64(-2.53%) |
Jun 04, 2015 | 25.31 | 25.31 | 25.31 | 108 | -0.37(-1.44%) | |
Jun 03, 2015 | 25.68 | 25.68 | 25.68 | 25.68 | 269 | +0.32(+1.26%) |
Jun 02, 2015 | 25.36 | 25.64 | 25.36 | 25.36 | 4,537 | +0.46(+1.85%) |