Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 24.00 | 24.17 | 23.10 | 23.76 | 447,137 | -0.42(-1.74%) |
Aug 28, 2015 | 24.11 | 24.69 | 23.73 | 24.18 | 344,466 | -0.09(-0.37%) |
Aug 27, 2015 | 23.45 | 24.77 | 23.22 | 24.27 | 463,800 | +1.13(+4.88%) |
Aug 26, 2015 | 23.81 | 24.11 | 22.40 | 23.14 | 547,599 | -0.04(-0.17%) |
Aug 25, 2015 | 25.05 | 25.05 | 23.14 | 23.18 | 530,876 | -0.87(-3.62%) |
Aug 24, 2015 | 24.08 | 24.86 | 22.99 | 24.05 | 811,457 | -1.45(-5.69%) |
Aug 21, 2015 | 25.14 | 25.97 | 24.80 | 25.50 | 490,578 | +0.01(+0.04%) |
Aug 20, 2015 | 26.33 | 26.39 | 24.82 | 25.49 | 507,255 | -0.92(-3.48%) |
Aug 19, 2015 | 25.76 | 26.48 | 25.63 | 26.41 | 406,478 | +0.42(+1.62%) |
Aug 18, 2015 | 26.13 | 26.53 | 25.85 | 25.99 | 228,644 | -0.30(-1.14%) |
Aug 17, 2015 | 26.57 | 26.57 | 25.52 | 26.29 | 422,674 | -0.10(-0.38%) |
Aug 14, 2015 | 26.40 | 26.50 | 25.41 | 26.39 | 290,160 | -0.31(-1.16%) |
Aug 13, 2015 | 27.08 | 27.15 | 26.21 | 26.70 | 309,346 | -0.44(-1.62%) |
Aug 12, 2015 | 27.49 | 27.99 | 25.95 | 27.14 | 525,640 | -0.83(-2.97%) |
Aug 11, 2015 | 27.33 | 28.02 | 26.76 | 27.97 | 769,315 | +0.30(+1.08%) |
Aug 10, 2015 | 27.96 | 28.75 | 27.39 | 27.67 | 528,216 | +0.02(+0.07%) |
Aug 07, 2015 | 26.68 | 27.72 | 25.49 | 27.65 | 1,296,661 | +0.34(+1.24%) |
Aug 06, 2015 | 27.09 | 28.91 | 26.40 | 27.31 | 2,565,046 | +3.16(+13.08%) |
Aug 05, 2015 | 22.49 | 24.62 | 22.49 | 24.15 | 1,081,494 | +1.13(+4.91%) |
Aug 04, 2015 | 23.33 | 23.75 | 22.99 | 23.02 | 639,629 | -0.31(-1.33%) |
Aug 03, 2015 | 24.17 | 24.33 | 23.16 | 23.33 | 589,695 | -0.93(-3.83%) |
Jul 31, 2015 | 24.70 | 24.94 | 24.03 | 24.26 | 294,800 | -0.40(-1.62%) |
Jul 30, 2015 | 25.00 | 25.09 | 24.18 | 24.66 | 312,041 | -0.42(-1.67%) |
Jul 29, 2015 | 25.27 | 25.42 | 24.31 | 25.08 | 271,763 | -0.38(-1.49%) |
Jul 28, 2015 | 25.27 | 25.61 | 24.58 | 25.46 | 284,383 | +0.18(+0.71%) |
Jul 27, 2015 | 25.65 | 25.73 | 24.89 | 25.28 | 157,776 | -0.66(-2.54%) |
Jul 24, 2015 | 25.72 | 26.13 | 25.51 | 25.94 | 136,777 | +0.26(+1.01%) |
Jul 23, 2015 | 25.76 | 25.99 | 25.38 | 25.68 | 135,114 | -0.07(-0.27%) |
Jul 22, 2015 | 25.24 | 26.24 | 25.24 | 25.75 | 124,006 | +0.03(+0.12%) |
Jul 21, 2015 | 25.60 | 26.20 | 25.42 | 25.72 | 235,825 | +0.01(+0.04%) |
Jul 20, 2015 | 26.01 | 26.30 | 25.40 | 25.71 | 241,664 | -0.27(-1.04%) |
Jul 17, 2015 | 25.93 | 26.28 | 25.68 | 25.98 | 277,537 | +0.15(+0.58%) |
Jul 16, 2015 | 25.14 | 26.16 | 24.97 | 25.83 | 254,284 | +0.78(+3.11%) |
Jul 15, 2015 | 25.20 | 25.84 | 24.77 | 25.05 | 149,520 | -0.44(-1.73%) |
Jul 14, 2015 | 24.90 | 25.99 | 24.80 | 25.49 | 260,993 | +0.48(+1.92%) |
Jul 13, 2015 | 25.68 | 25.91 | 24.88 | 25.01 | 154,694 | -0.63(-2.46%) |
Jul 10, 2015 | 25.43 | 25.87 | 25.21 | 25.64 | 216,922 | +0.46(+1.83%) |
Jul 09, 2015 | 24.38 | 25.42 | 24.21 | 25.18 | 367,572 | +1.02(+4.22%) |
Jul 08, 2015 | 23.67 | 24.29 | 23.50 | 24.16 | 322,916 | +0.00(+0.00%) |
Jul 07, 2015 | 24.30 | 24.58 | 23.54 | 24.16 | 345,462 | -0.39(-1.59%) |
Jul 06, 2015 | 24.59 | 25.12 | 23.52 | 24.55 | 422,693 | -0.40(-1.60%) |
Jul 02, 2015 | 24.75 | 24.95 | 24.95 | 24.95 | 505,300 | +0.17(+0.69%) |
Jul 01, 2015 | 25.44 | 25.74 | 24.67 | 24.78 | 516,269 | -0.54(-2.13%) |
Jun 30, 2015 | 25.13 | 25.66 | 24.85 | 25.32 | 402,119 | +0.06(+0.24%) |
Jun 29, 2015 | 25.82 | 25.92 | 25.01 | 25.26 | 393,234 | -0.94(-3.59%) |
Jun 26, 2015 | 26.73 | 26.77 | 25.50 | 26.20 | 445,265 | -0.52(-1.95%) |
Jun 25, 2015 | 26.90 | 27.47 | 26.30 | 26.72 | 479,077 | -0.17(-0.63%) |
Jun 24, 2015 | 27.50 | 27.80 | 26.78 | 26.89 | 418,210 | -1.09(-3.90%) |
Jun 23, 2015 | 27.16 | 28.20 | 27.02 | 27.98 | 506,837 | +0.72(+2.64%) |
Jun 22, 2015 | 26.90 | 27.67 | 26.82 | 27.26 | 259,131 | +0.52(+1.94%) |
Jun 19, 2015 | 26.86 | 27.20 | 26.38 | 26.74 | 259,285 | -0.23(-0.85%) |
Jun 18, 2015 | 26.54 | 27.05 | 26.29 | 26.97 | 324,344 | +0.43(+1.62%) |
Jun 17, 2015 | 26.56 | 27.30 | 26.35 | 26.54 | 474,500 | +0.51(+1.96%) |
Jun 16, 2015 | 25.68 | 26.46 | 25.56 | 26.03 | 233,563 | +0.25(+0.97%) |
Jun 15, 2015 | 25.99 | 25.99 | 25.36 | 25.78 | 465,338 | -0.33(-1.26%) |
Jun 12, 2015 | 25.20 | 26.14 | 24.63 | 26.11 | 780,820 | +0.18(+0.69%) |
Jun 11, 2015 | 26.18 | 27.00 | 25.46 | 25.93 | 782,811 | -0.70(-2.63%) |
Jun 10, 2015 | 25.01 | 27.80 | 24.79 | 26.63 | 2,779,217 | +0.78(+3.02%) |
Jun 09, 2015 | 26.06 | 26.43 | 24.82 | 25.85 | 671,835 | +0.21(+0.82%) |
Jun 08, 2015 | 25.62 | 26.19 | 25.17 | 25.64 | 357,219 | +0.08(+0.31%) |
Jun 05, 2015 | 25.31 | 25.73 | 24.75 | 25.56 | 200,365 | +0.19(+0.75%) |
Jun 04, 2015 | 26.07 | 26.23 | 25.12 | 25.37 | 187,897 | -0.54(-2.08%) |
Jun 03, 2015 | 25.55 | 26.04 | 24.85 | 25.91 | 310,590 | +0.37(+1.45%) |
Jun 02, 2015 | 26.43 | 26.71 | 25.49 | 25.54 | 440,015 | -1.16(-4.34%) |