Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.69 | 26.80 | 25.62 | 26.46 | 106,253 | +0.65(+2.52%) |
Aug 28, 2015 | 25.80 | 25.95 | 25.52 | 25.81 | 96,235 | -0.02(-0.08%) |
Aug 27, 2015 | 26.34 | 26.44 | 25.53 | 25.83 | 108,606 | -0.25(-0.96%) |
Aug 26, 2015 | 25.81 | 26.48 | 25.50 | 26.08 | 140,898 | +0.48(+1.87%) |
Aug 25, 2015 | 26.91 | 26.91 | 25.59 | 25.60 | 139,856 | -0.32(-1.23%) |
Aug 24, 2015 | 25.50 | 26.66 | 25.50 | 25.92 | 184,591 | +0.04(+0.15%) |
Aug 21, 2015 | 26.23 | 26.75 | 25.87 | 25.88 | 152,795 | -0.86(-3.22%) |
Aug 20, 2015 | 27.18 | 27.68 | 26.70 | 26.74 | 81,516 | -0.58(-2.12%) |
Aug 19, 2015 | 28.25 | 28.25 | 27.29 | 27.32 | 95,603 | -1.10(-3.87%) |
Aug 18, 2015 | 28.43 | 28.56 | 28.07 | 28.42 | 106,853 | +0.02(+0.07%) |
Aug 17, 2015 | 29.15 | 29.15 | 28.14 | 28.40 | 94,184 | -0.86(-2.94%) |
Aug 14, 2015 | 28.58 | 29.43 | 28.31 | 29.26 | 125,393 | +0.59(+2.06%) |
Aug 13, 2015 | 28.13 | 28.83 | 28.00 | 28.67 | 162,376 | +0.72(+2.58%) |
Aug 12, 2015 | 28.15 | 28.15 | 27.10 | 27.95 | 112,004 | -0.10(-0.36%) |
Aug 11, 2015 | 28.49 | 28.62 | 27.95 | 28.05 | 122,901 | -0.73(-2.54%) |
Aug 10, 2015 | 27.12 | 28.80 | 27.12 | 28.78 | 272,618 | +1.70(+6.28%) |
Aug 07, 2015 | 26.60 | 27.16 | 26.35 | 27.08 | 215,217 | +0.34(+1.27%) |
Aug 06, 2015 | 26.77 | 27.69 | 26.52 | 26.74 | 317,682 | -0.14(-0.52%) |
Aug 05, 2015 | 28.09 | 28.09 | 26.85 | 26.88 | 262,216 | -1.29(-4.58%) |
Aug 04, 2015 | 29.26 | 29.32 | 28.05 | 28.17 | 146,523 | -0.98(-3.36%) |
Aug 03, 2015 | 29.05 | 29.52 | 28.68 | 29.15 | 77,907 | -0.01(-0.03%) |
Jul 31, 2015 | 29.60 | 29.88 | 29.03 | 29.16 | 58,083 | -0.38(-1.29%) |
Jul 30, 2015 | 29.52 | 29.55 | 28.89 | 29.54 | 62,655 | -0.06(-0.20%) |
Jul 29, 2015 | 29.29 | 29.88 | 29.13 | 29.60 | 90,158 | +0.19(+0.65%) |
Jul 28, 2015 | 30.18 | 30.33 | 29.16 | 29.41 | 128,853 | -0.73(-2.42%) |
Jul 27, 2015 | 30.01 | 30.35 | 29.33 | 30.14 | 71,250 | -0.23(-0.76%) |
Jul 24, 2015 | 31.24 | 31.31 | 30.18 | 30.37 | 79,169 | -0.95(-3.03%) |
Jul 23, 2015 | 32.18 | 32.24 | 30.83 | 31.32 | 102,086 | -0.70(-2.19%) |
Jul 22, 2015 | 31.84 | 32.16 | 31.62 | 32.02 | 66,636 | +0.04(+0.13%) |
Jul 21, 2015 | 31.86 | 32.52 | 31.45 | 31.98 | 83,457 | -0.07(-0.22%) |
Jul 20, 2015 | 32.40 | 32.48 | 31.41 | 32.05 | 132,433 | -0.38(-1.17%) |
Jul 17, 2015 | 33.10 | 33.31 | 32.29 | 32.43 | 76,800 | -0.66(-1.99%) |
Jul 16, 2015 | 33.43 | 33.84 | 33.00 | 33.09 | 70,527 | -0.04(-0.12%) |
Jul 15, 2015 | 33.38 | 33.38 | 32.76 | 33.13 | 64,439 | -0.20(-0.60%) |
Jul 14, 2015 | 33.09 | 33.57 | 32.77 | 33.33 | 84,351 | +0.21(+0.63%) |
Jul 13, 2015 | 33.36 | 33.60 | 33.03 | 33.12 | 60,683 | -0.10(-0.30%) |
Jul 10, 2015 | 33.41 | 33.53 | 33.02 | 33.22 | 84,323 | +0.38(+1.16%) |
Jul 09, 2015 | 33.00 | 33.48 | 32.73 | 32.84 | 136,721 | +0.23(+0.71%) |
Jul 08, 2015 | 33.63 | 33.69 | 32.44 | 32.61 | 88,907 | -1.55(-4.54%) |
Jul 07, 2015 | 35.18 | 35.18 | 33.09 | 34.16 | 108,329 | -1.06(-3.01%) |
Jul 06, 2015 | 34.07 | 35.23 | 34.07 | 35.22 | 152,003 | +0.87(+2.53%) |
Jul 02, 2015 | 34.56 | 34.35 | 34.35 | 34.35 | 66,900 | -0.32(-0.92%) |
Jul 01, 2015 | 33.42 | 34.94 | 33.15 | 34.67 | 136,966 | +1.43(+4.30%) |
Jun 30, 2015 | 33.09 | 33.58 | 32.77 | 33.24 | 186,993 | +0.35(+1.06%) |
Jun 29, 2015 | 34.04 | 34.32 | 32.95 | 32.89 | 181,145 | -1.53(-4.45%) |
Jun 26, 2015 | 34.90 | 35.32 | 34.09 | 34.42 | 316,864 | -0.56(-1.60%) |
Jun 25, 2015 | 35.40 | 35.72 | 34.70 | 34.98 | 131,056 | -0.43(-1.21%) |
Jun 24, 2015 | 36.21 | 36.21 | 35.35 | 35.41 | 109,254 | -0.89(-2.45%) |
Jun 23, 2015 | 37.09 | 37.09 | 36.20 | 36.30 | 108,684 | -0.68(-1.84%) |
Jun 22, 2015 | 37.63 | 37.74 | 36.74 | 36.98 | 123,474 | +0.01(+0.03%) |
Jun 19, 2015 | 36.86 | 37.28 | 35.33 | 36.97 | 528,290 | +0.21(+0.57%) |
Jun 18, 2015 | 36.64 | 37.07 | 36.64 | 36.76 | 104,184 | +0.14(+0.38%) |
Jun 17, 2015 | 36.88 | 37.24 | 36.52 | 36.62 | 86,724 | +0.00(+0.00%) |
Jun 16, 2015 | 36.69 | 36.90 | 35.91 | 36.62 | 130,304 | -0.03(-0.08%) |
Jun 15, 2015 | 36.59 | 36.71 | 35.94 | 36.65 | 114,295 | +0.03(+0.08%) |
Jun 12, 2015 | 36.44 | 36.77 | 35.94 | 36.62 | 65,734 | -0.04(-0.11%) |
Jun 11, 2015 | 36.98 | 36.98 | 36.43 | 36.66 | 104,356 | -0.04(-0.11%) |
Jun 10, 2015 | 36.16 | 36.80 | 36.16 | 36.70 | 164,274 | +0.72(+2.00%) |
Jun 09, 2015 | 36.75 | 36.75 | 35.66 | 35.98 | 115,775 | -0.77(-2.10%) |
Jun 08, 2015 | 36.50 | 36.78 | 36.19 | 36.75 | 200,830 | +0.31(+0.85%) |
Jun 05, 2015 | 36.13 | 36.48 | 35.97 | 36.44 | 66,605 | +0.38(+1.05%) |
Jun 04, 2015 | 36.18 | 36.50 | 35.64 | 36.06 | 98,861 | -0.27(-0.74%) |
Jun 03, 2015 | 35.22 | 36.59 | 35.22 | 36.33 | 128,586 | +1.07(+3.03%) |
Jun 02, 2015 | 33.93 | 35.32 | 33.84 | 35.26 | 149,219 | +1.22(+3.58%) |