Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.52 | 22.59 | 22.10 | 22.32 | 80,308 | -0.30(-1.33%) |
Aug 28, 2015 | 22.75 | 22.96 | 22.46 | 22.62 | 109,275 | -0.31(-1.35%) |
Aug 27, 2015 | 23.34 | 23.34 | 22.47 | 22.93 | 198,268 | -0.20(-0.86%) |
Aug 26, 2015 | 22.94 | 23.24 | 22.07 | 23.13 | 186,590 | +0.72(+3.21%) |
Aug 25, 2015 | 23.38 | 23.75 | 22.34 | 22.41 | 283,747 | -0.33(-1.45%) |
Aug 24, 2015 | 20.99 | 22.97 | 20.33 | 22.74 | 427,925 | +0.87(+3.98%) |
Aug 21, 2015 | 22.97 | 23.43 | 21.86 | 21.87 | 289,804 | -1.62(-6.90%) |
Aug 20, 2015 | 22.05 | 25.58 | 20.10 | 23.49 | 602,631 | -3.19(-11.96%) |
Aug 19, 2015 | 26.43 | 26.97 | 26.17 | 26.68 | 82,527 | +0.04(+0.15%) |
Aug 18, 2015 | 26.79 | 27.01 | 26.06 | 26.64 | 81,411 | -0.13(-0.49%) |
Aug 17, 2015 | 26.53 | 27.13 | 26.39 | 26.77 | 107,153 | +0.13(+0.49%) |
Aug 14, 2015 | 26.62 | 26.87 | 26.53 | 26.64 | 50,757 | -0.02(-0.08%) |
Aug 13, 2015 | 26.39 | 27.27 | 26.39 | 26.66 | 66,836 | +0.28(+1.06%) |
Aug 12, 2015 | 27.18 | 27.18 | 26.10 | 26.38 | 116,917 | -0.99(-3.62%) |
Aug 11, 2015 | 26.92 | 27.90 | 26.92 | 27.37 | 138,946 | +0.18(+0.66%) |
Aug 10, 2015 | 27.43 | 27.59 | 26.98 | 27.19 | 99,376 | -0.10(-0.37%) |
Aug 07, 2015 | 27.31 | 27.45 | 27.00 | 27.29 | 50,066 | -0.16(-0.58%) |
Aug 06, 2015 | 28.00 | 28.06 | 27.11 | 27.45 | 111,248 | -0.52(-1.86%) |
Aug 05, 2015 | 27.96 | 28.21 | 27.69 | 27.97 | 77,607 | +0.19(+0.68%) |
Aug 04, 2015 | 27.09 | 27.85 | 25.42 | 27.78 | 185,113 | +0.76(+2.81%) |
Aug 03, 2015 | 27.17 | 27.39 | 26.87 | 27.02 | 94,698 | -0.26(-0.95%) |
Jul 31, 2015 | 27.21 | 27.72 | 27.01 | 27.28 | 63,985 | +0.17(+0.63%) |
Jul 30, 2015 | 26.67 | 27.36 | 26.50 | 27.11 | 126,104 | +0.39(+1.46%) |
Jul 29, 2015 | 26.72 | 27.08 | 26.52 | 26.72 | 92,818 | -0.16(-0.60%) |
Jul 28, 2015 | 27.15 | 27.15 | 26.64 | 26.88 | 91,161 | -0.09(-0.33%) |
Jul 27, 2015 | 26.43 | 27.23 | 26.35 | 26.97 | 121,909 | +0.26(+0.97%) |
Jul 24, 2015 | 27.06 | 27.16 | 26.61 | 26.71 | 81,672 | -0.21(-0.78%) |
Jul 23, 2015 | 27.54 | 27.62 | 26.78 | 26.92 | 89,929 | -0.49(-1.79%) |
Jul 22, 2015 | 27.10 | 27.57 | 26.92 | 27.41 | 70,372 | +0.23(+0.85%) |
Jul 21, 2015 | 27.76 | 27.90 | 27.11 | 27.18 | 90,476 | -0.36(-1.31%) |
Jul 20, 2015 | 27.38 | 27.77 | 27.12 | 27.54 | 147,956 | +0.30(+1.10%) |
Jul 17, 2015 | 27.88 | 28.07 | 26.95 | 27.24 | 104,403 | -0.58(-2.08%) |
Jul 16, 2015 | 27.62 | 27.92 | 27.44 | 27.82 | 104,362 | +0.22(+0.80%) |
Jul 15, 2015 | 28.26 | 28.26 | 27.56 | 27.60 | 176,744 | -0.66(-2.34%) |
Jul 14, 2015 | 28.40 | 28.88 | 28.20 | 28.26 | 174,986 | -0.20(-0.70%) |
Jul 13, 2015 | 27.93 | 28.52 | 27.93 | 28.46 | 165,623 | +0.65(+2.34%) |
Jul 10, 2015 | 27.30 | 27.84 | 27.12 | 27.81 | 130,448 | +0.95(+3.54%) |
Jul 09, 2015 | 27.11 | 27.16 | 26.67 | 26.86 | 132,957 | -0.09(-0.33%) |
Jul 08, 2015 | 27.72 | 28.00 | 26.88 | 26.95 | 154,719 | -1.03(-3.68%) |
Jul 07, 2015 | 28.19 | 28.28 | 27.60 | 27.98 | 146,956 | -0.18(-0.64%) |
Jul 06, 2015 | 28.33 | 28.34 | 27.93 | 28.16 | 199,147 | -0.24(-0.85%) |
Jul 02, 2015 | 28.29 | 28.40 | 28.40 | 28.40 | 145,500 | +0.15(+0.53%) |
Jul 01, 2015 | 28.03 | 28.26 | 27.56 | 28.25 | 126,361 | +0.38(+1.36%) |
Jun 30, 2015 | 28.28 | 28.34 | 27.83 | 27.87 | 143,368 | -0.14(-0.50%) |
Jun 29, 2015 | 28.64 | 29.52 | 27.89 | 28.01 | 186,278 | -0.71(-2.47%) |
Jun 26, 2015 | 28.19 | 28.78 | 27.99 | 28.72 | 481,814 | +0.53(+1.88%) |
Jun 25, 2015 | 27.67 | 28.33 | 27.52 | 28.19 | 178,887 | +0.52(+1.88%) |
Jun 24, 2015 | 27.40 | 27.71 | 27.33 | 27.67 | 125,347 | +0.24(+0.87%) |
Jun 23, 2015 | 26.97 | 27.63 | 26.97 | 27.43 | 157,889 | +0.42(+1.55%) |
Jun 22, 2015 | 26.80 | 27.18 | 26.75 | 27.01 | 133,025 | +0.11(+0.41%) |
Jun 19, 2015 | 26.34 | 27.18 | 26.20 | 26.90 | 224,003 | +0.64(+2.44%) |
Jun 18, 2015 | 25.60 | 26.36 | 25.60 | 26.26 | 107,863 | +0.67(+2.62%) |
Jun 17, 2015 | 25.91 | 26.23 | 25.48 | 25.59 | 62,540 | -0.35(-1.35%) |
Jun 16, 2015 | 25.62 | 26.00 | 25.62 | 25.94 | 85,423 | +0.32(+1.25%) |
Jun 15, 2015 | 26.15 | 26.57 | 25.61 | 25.62 | 112,383 | -0.85(-3.21%) |
Jun 12, 2015 | 26.06 | 26.79 | 25.95 | 26.47 | 90,394 | +0.37(+1.42%) |
Jun 11, 2015 | 25.97 | 26.28 | 25.90 | 26.10 | 61,380 | +0.27(+1.05%) |
Jun 10, 2015 | 25.80 | 26.38 | 25.75 | 25.83 | 102,336 | +0.16(+0.62%) |
Jun 09, 2015 | 25.60 | 25.87 | 25.23 | 25.67 | 109,083 | +0.09(+0.35%) |
Jun 08, 2015 | 25.18 | 25.99 | 25.18 | 25.58 | 170,110 | +0.14(+0.55%) |
Jun 05, 2015 | 25.41 | 25.48 | 25.12 | 25.44 | 119,342 | -0.08(-0.31%) |
Jun 04, 2015 | 25.81 | 26.23 | 25.44 | 25.52 | 109,413 | -0.29(-1.12%) |
Jun 03, 2015 | 25.36 | 26.00 | 25.09 | 25.81 | 266,166 | +0.58(+2.30%) |
Jun 02, 2015 | 25.06 | 25.36 | 24.79 | 25.23 | 194,965 | +0.08(+0.34%) |