Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 24.93 | 25.31 | 24.92 | 25.12 | 75,700 | +0.00(+0.00%) |
Aug 28, 2015 | 25.08 | 25.20 | 24.93 | 25.12 | 96,056 | -0.18(-0.71%) |
Aug 27, 2015 | 25.28 | 25.33 | 24.99 | 25.30 | 136,623 | +0.01(+0.04%) |
Aug 26, 2015 | 25.11 | 25.29 | 24.65 | 25.29 | 150,893 | +0.50(+2.02%) |
Aug 25, 2015 | 25.17 | 25.33 | 24.41 | 24.79 | 124,079 | +0.57(+2.35%) |
Aug 24, 2015 | 24.15 | 25.05 | 23.75 | 24.22 | 191,295 | -0.55(-2.22%) |
Aug 21, 2015 | 25.23 | 25.43 | 24.66 | 24.77 | 96,338 | -0.63(-2.48%) |
Aug 20, 2015 | 25.97 | 25.98 | 25.39 | 25.40 | 146,756 | -0.91(-3.46%) |
Aug 19, 2015 | 26.26 | 26.43 | 26.10 | 26.31 | 280,435 | -0.21(-0.79%) |
Aug 18, 2015 | 26.67 | 26.75 | 26.49 | 26.52 | 102,976 | -0.19(-0.71%) |
Aug 17, 2015 | 26.40 | 26.75 | 26.37 | 26.71 | 133,158 | +0.06(+0.23%) |
Aug 14, 2015 | 26.67 | 26.82 | 26.49 | 26.65 | 125,301 | -0.23(-0.86%) |
Aug 13, 2015 | 26.89 | 26.99 | 26.78 | 26.88 | 170,953 | -0.08(-0.30%) |
Aug 12, 2015 | 26.66 | 26.96 | 26.42 | 26.96 | 162,717 | -0.43(-1.57%) |
Aug 11, 2015 | 27.38 | 27.46 | 27.23 | 27.39 | 122,029 | -0.30(-1.08%) |
Aug 10, 2015 | 27.28 | 27.75 | 27.28 | 27.69 | 148,367 | +0.56(+2.06%) |
Aug 07, 2015 | 27.06 | 27.13 | 26.96 | 27.13 | 87,213 | +0.07(+0.26%) |
Aug 06, 2015 | 27.10 | 27.16 | 27.05 | 27.06 | 188,424 | +0.38(+1.42%) |
Aug 05, 2015 | 26.66 | 26.81 | 26.61 | 26.68 | 129,101 | +0.36(+1.37%) |
Aug 04, 2015 | 26.68 | 26.69 | 26.21 | 26.32 | 155,166 | -0.16(-0.60%) |
Aug 03, 2015 | 26.55 | 26.63 | 26.37 | 26.48 | 75,469 | +0.17(+0.65%) |
Jul 31, 2015 | 26.43 | 26.53 | 26.21 | 26.31 | 152,513 | -0.14(-0.53%) |
Jul 30, 2015 | 26.33 | 26.52 | 26.09 | 26.45 | 186,727 | +0.03(+0.11%) |
Jul 29, 2015 | 26.43 | 26.60 | 26.36 | 26.42 | 437,162 | -0.19(-0.70%) |
Jul 28, 2015 | 26.44 | 26.67 | 26.33 | 26.61 | 70,727 | +0.33(+1.24%) |
Jul 27, 2015 | 26.38 | 26.38 | 26.22 | 26.28 | 85,004 | -0.05(-0.19%) |
Jul 24, 2015 | 26.51 | 26.51 | 26.27 | 26.33 | 112,820 | -0.61(-2.26%) |
Jul 23, 2015 | 26.95 | 27.05 | 26.86 | 26.94 | 91,730 | +0.21(+0.79%) |
Jul 22, 2015 | 26.52 | 26.73 | 26.52 | 26.73 | 116,237 | +0.18(+0.68%) |
Jul 21, 2015 | 26.58 | 26.64 | 26.50 | 26.55 | 201,684 | -0.09(-0.34%) |
Jul 20, 2015 | 26.81 | 26.89 | 26.60 | 26.64 | 162,669 | +0.05(+0.17%) |
Jul 17, 2015 | 26.53 | 26.64 | 26.48 | 26.59 | 112,218 | -0.10(-0.36%) |
Jul 16, 2015 | 26.51 | 26.78 | 26.51 | 26.69 | 155,392 | +0.54(+2.07%) |
Jul 15, 2015 | 26.14 | 26.27 | 25.93 | 26.15 | 334,305 | -0.20(-0.76%) |
Jul 14, 2015 | 26.03 | 26.37 | 25.97 | 26.35 | 355,873 | +0.28(+1.07%) |
Jul 13, 2015 | 26.03 | 26.17 | 26.00 | 26.07 | 167,197 | +0.19(+0.73%) |
Jul 10, 2015 | 25.74 | 25.88 | 25.55 | 25.88 | 151,195 | +1.68(+6.94%) |
Jul 09, 2015 | 24.39 | 24.49 | 24.10 | 24.20 | 127,492 | +0.60(+2.54%) |
Jul 08, 2015 | 23.61 | 23.83 | 23.52 | 23.60 | 181,331 | -0.22(-0.94%) |
Jul 07, 2015 | 23.42 | 23.93 | 23.10 | 23.82 | 227,900 | -0.20(-0.81%) |
Jul 06, 2015 | 24.00 | 24.31 | 23.81 | 24.02 | 262,717 | -0.99(-3.96%) |
Jul 02, 2015 | 25.01 | 25.01 | 25.01 | 0 | -0.18(-0.73%) | |
Jul 01, 2015 | 25.60 | 25.72 | 25.18 | 25.20 | 347,577 | -0.05(-0.22%) |
Jun 30, 2015 | 25.70 | 25.71 | 25.11 | 25.25 | 422,963 | +0.12(+0.48%) |
Jun 29, 2015 | 25.50 | 25.64 | 25.02 | 25.13 | 114,817 | -1.32(-4.99%) |
Jun 26, 2015 | 26.56 | 26.70 | 26.34 | 26.45 | 269,797 | +0.30(+1.15%) |
Jun 25, 2015 | 26.18 | 26.30 | 26.02 | 26.15 | 117,072 | +0.04(+0.15%) |
Jun 24, 2015 | 26.19 | 26.31 | 26.05 | 26.11 | 120,073 | -0.04(-0.15%) |
Jun 23, 2015 | 26.08 | 26.18 | 26.07 | 26.15 | 132,432 | -0.16(-0.61%) |
Jun 22, 2015 | 26.26 | 26.59 | 26.20 | 26.31 | 115,399 | +0.95(+3.75%) |
Jun 19, 2015 | 25.50 | 25.50 | 25.28 | 25.36 | 85,532 | -0.19(-0.74%) |
Jun 18, 2015 | 25.53 | 26.13 | 25.44 | 25.55 | 1,076,191 | +0.23(+0.91%) |
Jun 17, 2015 | 25.35 | 25.35 | 25.05 | 25.32 | 167,450 | -0.09(-0.35%) |
Jun 16, 2015 | 25.30 | 25.44 | 25.19 | 25.41 | 106,787 | +0.41(+1.64%) |
Jun 15, 2015 | 24.79 | 25.06 | 24.75 | 25.00 | 121,747 | -0.44(-1.73%) |
Jun 12, 2015 | 25.01 | 25.50 | 24.96 | 25.44 | 157,936 | -0.28(-1.09%) |
Jun 11, 2015 | 25.76 | 25.89 | 25.50 | 25.72 | 85,260 | +0.17(+0.67%) |
Jun 10, 2015 | 25.14 | 25.67 | 25.05 | 25.55 | 94,094 | +0.64(+2.57%) |
Jun 09, 2015 | 24.83 | 25.03 | 24.71 | 24.91 | 92,359 | +0.00(+0.01%) |
Jun 08, 2015 | 24.94 | 25.04 | 24.85 | 24.91 | 73,327 | +0.05(+0.19%) |
Jun 05, 2015 | 24.78 | 25.04 | 24.72 | 24.86 | 104,748 | -0.50(-1.99%) |
Jun 04, 2015 | 25.60 | 25.98 | 25.33 | 25.36 | 304,559 | -0.51(-1.95%) |
Jun 03, 2015 | 25.73 | 26.06 | 25.67 | 25.87 | 102,947 | +0.23(+0.90%) |
Jun 02, 2015 | 25.42 | 25.74 | 25.40 | 25.64 | 83,721 | +0.52(+2.05%) |