Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.48 | 24.49 | 23.42 | 23.54 | 404,437 | -0.26(-1.09%) |
Aug 28, 2015 | 23.25 | 24.33 | 23.04 | 23.80 | 594,863 | +0.89(+3.88%) |
Aug 27, 2015 | 22.00 | 22.92 | 21.34 | 22.91 | 369,169 | +1.13(+5.19%) |
Aug 26, 2015 | 20.95 | 21.83 | 20.33 | 21.78 | 371,686 | +1.17(+5.68%) |
Aug 25, 2015 | 21.13 | 21.13 | 20.08 | 20.61 | 389,378 | +0.00(+0.00%) |
Aug 24, 2015 | 20.76 | 21.44 | 20.13 | 20.61 | 479,565 | -1.00(-4.63%) |
Aug 21, 2015 | 19.70 | 21.93 | 19.70 | 21.61 | 644,896 | +1.59(+7.94%) |
Aug 20, 2015 | 20.26 | 20.40 | 19.97 | 20.02 | 356,103 | -0.28(-1.38%) |
Aug 19, 2015 | 20.06 | 20.47 | 19.88 | 20.30 | 282,304 | +0.18(+0.89%) |
Aug 18, 2015 | 20.08 | 20.34 | 19.72 | 20.12 | 362,630 | -0.11(-0.54%) |
Aug 17, 2015 | 20.16 | 20.50 | 19.89 | 20.23 | 295,854 | +0.10(+0.50%) |
Aug 14, 2015 | 20.29 | 20.48 | 19.59 | 20.13 | 292,171 | -0.15(-0.74%) |
Aug 13, 2015 | 21.07 | 21.28 | 20.20 | 20.28 | 178,029 | -0.31(-1.51%) |
Aug 12, 2015 | 20.26 | 20.76 | 19.75 | 20.59 | 280,885 | +0.10(+0.49%) |
Aug 11, 2015 | 20.51 | 21.20 | 20.04 | 20.49 | 274,321 | -0.10(-0.49%) |
Aug 10, 2015 | 20.53 | 20.96 | 20.09 | 20.59 | 365,811 | +0.67(+3.36%) |
Aug 07, 2015 | 19.99 | 20.10 | 19.06 | 19.92 | 507,217 | -0.08(-0.40%) |
Aug 06, 2015 | 21.09 | 21.55 | 19.82 | 20.00 | 514,948 | -1.17(-5.53%) |
Aug 05, 2015 | 21.50 | 21.85 | 20.94 | 21.17 | 294,880 | -0.19(-0.89%) |
Aug 04, 2015 | 21.82 | 22.03 | 21.09 | 21.36 | 428,320 | -0.58(-2.64%) |
Aug 03, 2015 | 20.39 | 22.77 | 20.39 | 21.94 | 798,100 | +1.64(+8.11%) |
Jul 31, 2015 | 22.30 | 22.30 | 19.81 | 20.30 | 1,660,909 | -2.00(-8.99%) |
Jul 30, 2015 | 24.00 | 24.84 | 21.85 | 22.30 | 1,677,804 | -7.00(-23.89%) |
Jul 29, 2015 | 30.00 | 30.58 | 29.27 | 29.30 | 237,400 | -0.72(-2.40%) |
Jul 28, 2015 | 30.64 | 31.04 | 29.75 | 30.02 | 268,450 | -0.45(-1.48%) |
Jul 27, 2015 | 31.55 | 31.79 | 30.40 | 30.47 | 225,253 | -1.21(-3.82%) |
Jul 24, 2015 | 32.60 | 33.31 | 31.57 | 31.68 | 156,671 | -1.10(-3.36%) |
Jul 23, 2015 | 32.62 | 32.85 | 32.07 | 32.78 | 158,749 | +0.30(+0.92%) |
Jul 22, 2015 | 32.59 | 33.10 | 31.87 | 32.48 | 180,076 | -0.23(-0.70%) |
Jul 21, 2015 | 32.91 | 33.00 | 32.28 | 32.71 | 123,166 | -0.20(-0.61%) |
Jul 20, 2015 | 32.51 | 33.14 | 31.84 | 32.91 | 273,277 | +0.33(+1.01%) |
Jul 17, 2015 | 33.06 | 33.10 | 32.53 | 32.58 | 154,178 | -0.44(-1.33%) |
Jul 16, 2015 | 32.78 | 33.20 | 32.64 | 33.02 | 110,693 | +0.28(+0.86%) |
Jul 15, 2015 | 33.26 | 33.92 | 32.63 | 32.74 | 80,202 | -0.63(-1.89%) |
Jul 14, 2015 | 33.57 | 33.83 | 33.18 | 33.37 | 147,943 | -0.08(-0.24%) |
Jul 13, 2015 | 33.40 | 33.90 | 32.96 | 33.45 | 93,268 | +0.28(+0.84%) |
Jul 10, 2015 | 32.70 | 33.31 | 32.27 | 33.17 | 88,462 | +0.82(+2.53%) |
Jul 09, 2015 | 32.89 | 32.89 | 32.02 | 32.35 | 91,870 | -0.09(-0.28%) |
Jul 08, 2015 | 33.78 | 34.13 | 32.39 | 32.44 | 148,233 | -1.69(-4.95%) |
Jul 07, 2015 | 33.18 | 34.18 | 32.92 | 34.13 | 153,167 | +1.03(+3.11%) |
Jul 06, 2015 | 32.86 | 33.98 | 32.46 | 33.10 | 136,883 | +0.22(+0.67%) |
Jul 02, 2015 | 33.98 | 32.88 | 32.88 | 32.88 | 98,900 | -1.00(-2.95%) |
Jul 01, 2015 | 33.93 | 34.38 | 33.10 | 33.88 | 129,754 | +0.04(+0.12%) |
Jun 30, 2015 | 32.76 | 33.89 | 32.64 | 33.84 | 140,644 | +1.28(+3.93%) |
Jun 29, 2015 | 33.67 | 33.89 | 32.50 | 32.56 | 137,467 | -1.43(-4.21%) |
Jun 26, 2015 | 34.37 | 34.57 | 32.92 | 33.99 | 569,944 | -0.09(-0.26%) |
Jun 25, 2015 | 33.50 | 34.98 | 33.50 | 34.08 | 418,002 | +1.26(+3.84%) |
Jun 24, 2015 | 33.24 | 34.48 | 32.73 | 32.82 | 191,273 | -0.58(-1.74%) |
Jun 23, 2015 | 33.71 | 33.75 | 32.61 | 33.40 | 202,011 | -0.19(-0.57%) |
Jun 22, 2015 | 31.86 | 33.66 | 31.53 | 33.59 | 231,350 | +1.95(+6.16%) |
Jun 19, 2015 | 32.34 | 32.57 | 31.43 | 31.64 | 561,165 | -0.59(-1.83%) |
Jun 18, 2015 | 32.03 | 32.94 | 32.01 | 32.23 | 161,729 | +0.35(+1.10%) |
Jun 17, 2015 | 31.82 | 32.74 | 31.61 | 31.88 | 158,818 | +0.21(+0.66%) |
Jun 16, 2015 | 31.92 | 32.17 | 31.02 | 31.67 | 273,460 | -0.43(-1.34%) |
Jun 15, 2015 | 32.76 | 32.84 | 31.85 | 32.10 | 405,891 | -0.80(-2.43%) |
Jun 12, 2015 | 34.94 | 35.71 | 32.81 | 32.90 | 407,104 | -2.45(-6.93%) |
Jun 11, 2015 | 35.32 | 35.45 | 34.81 | 35.35 | 267,877 | +0.06(+0.17%) |
Jun 10, 2015 | 35.43 | 36.03 | 34.99 | 35.29 | 108,881 | +0.02(+0.07%) |
Jun 09, 2015 | 35.19 | 35.66 | 34.66 | 35.27 | 121,736 | -0.12(-0.33%) |
Jun 08, 2015 | 35.60 | 35.73 | 34.83 | 35.38 | 116,793 | -0.23(-0.65%) |
Jun 05, 2015 | 35.42 | 36.01 | 35.01 | 35.61 | 186,524 | +0.20(+0.56%) |
Jun 04, 2015 | 35.67 | 36.32 | 34.99 | 35.41 | 157,497 | -0.37(-1.03%) |
Jun 03, 2015 | 35.47 | 35.99 | 34.90 | 35.78 | 197,389 | +0.32(+0.90%) |
Jun 02, 2015 | 34.74 | 35.89 | 34.73 | 35.46 | 228,099 | +0.46(+1.31%) |