Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 24.97 | 25.30 | 24.90 | 25.15 | 220,969 | +0.06(+0.24%) |
Aug 28, 2015 | 24.89 | 25.12 | 24.86 | 25.09 | 248,448 | +0.07(+0.28%) |
Aug 27, 2015 | 24.89 | 25.15 | 24.46 | 25.02 | 181,894 | +0.43(+1.75%) |
Aug 26, 2015 | 24.35 | 24.69 | 24.05 | 24.59 | 339,108 | +0.73(+3.06%) |
Aug 25, 2015 | 24.73 | 24.73 | 23.85 | 23.86 | 226,704 | -0.17(-0.71%) |
Aug 24, 2015 | 23.37 | 24.83 | 23.22 | 24.03 | 315,914 | -0.64(-2.59%) |
Aug 21, 2015 | 24.68 | 25.29 | 24.49 | 24.67 | 302,042 | -0.46(-1.83%) |
Aug 20, 2015 | 25.05 | 25.46 | 24.87 | 25.13 | 166,848 | -0.20(-0.79%) |
Aug 19, 2015 | 25.66 | 25.73 | 25.19 | 25.33 | 267,271 | -0.46(-1.78%) |
Aug 18, 2015 | 25.79 | 26.00 | 25.67 | 25.79 | 126,445 | -0.07(-0.27%) |
Aug 17, 2015 | 25.52 | 25.98 | 25.31 | 25.86 | 309,648 | +0.36(+1.41%) |
Aug 14, 2015 | 25.11 | 25.54 | 25.07 | 25.50 | 298,136 | +0.29(+1.15%) |
Aug 13, 2015 | 25.04 | 25.43 | 24.86 | 25.21 | 195,843 | +0.21(+0.84%) |
Aug 12, 2015 | 25.11 | 25.24 | 24.83 | 25.00 | 160,185 | -0.33(-1.30%) |
Aug 11, 2015 | 25.36 | 25.48 | 25.18 | 25.33 | 129,904 | -0.02(-0.08%) |
Aug 10, 2015 | 25.46 | 25.60 | 25.29 | 25.35 | 236,090 | +0.13(+0.52%) |
Aug 07, 2015 | 25.21 | 25.45 | 25.05 | 25.22 | 194,855 | -0.02(-0.08%) |
Aug 06, 2015 | 25.53 | 25.53 | 25.05 | 25.24 | 216,127 | -0.17(-0.67%) |
Aug 05, 2015 | 25.31 | 25.80 | 25.04 | 25.41 | 219,969 | +0.23(+0.91%) |
Aug 04, 2015 | 24.11 | 25.37 | 22.48 | 25.18 | 213,308 | +0.83(+3.41%) |
Aug 03, 2015 | 24.57 | 24.72 | 23.99 | 24.35 | 280,219 | -0.03(-0.12%) |
Jul 31, 2015 | 24.06 | 24.48 | 23.90 | 24.38 | 147,779 | +0.42(+1.75%) |
Jul 30, 2015 | 23.88 | 24.28 | 23.56 | 23.96 | 141,520 | +0.04(+0.17%) |
Jul 29, 2015 | 23.65 | 24.03 | 23.56 | 23.92 | 89,192 | +0.15(+0.63%) |
Jul 28, 2015 | 23.67 | 23.81 | 23.31 | 23.77 | 159,829 | +0.10(+0.42%) |
Jul 27, 2015 | 23.93 | 24.07 | 23.50 | 23.67 | 133,209 | -0.33(-1.37%) |
Jul 24, 2015 | 24.27 | 24.27 | 24.00 | 24.00 | 144,845 | -0.26(-1.07%) |
Jul 23, 2015 | 24.86 | 24.86 | 24.27 | 24.26 | 74,976 | -0.54(-2.18%) |
Jul 22, 2015 | 24.53 | 24.88 | 24.53 | 24.80 | 92,726 | +0.11(+0.45%) |
Jul 21, 2015 | 24.68 | 24.90 | 24.44 | 24.69 | 117,194 | +0.01(+0.04%) |
Jul 20, 2015 | 24.96 | 24.98 | 24.52 | 24.68 | 186,238 | -0.19(-0.76%) |
Jul 17, 2015 | 25.21 | 25.21 | 24.71 | 24.87 | 136,821 | -0.25(-1.00%) |
Jul 16, 2015 | 25.10 | 25.24 | 25.00 | 25.12 | 178,835 | +0.26(+1.05%) |
Jul 15, 2015 | 24.86 | 25.09 | 24.79 | 24.86 | 106,427 | +0.00(+0.00%) |
Jul 14, 2015 | 24.80 | 25.00 | 24.57 | 24.86 | 126,969 | +0.20(+0.81%) |
Jul 13, 2015 | 24.78 | 24.78 | 24.40 | 24.66 | 121,971 | +0.06(+0.24%) |
Jul 10, 2015 | 24.45 | 24.66 | 24.13 | 24.60 | 134,195 | +0.50(+2.07%) |
Jul 09, 2015 | 24.48 | 24.48 | 24.07 | 24.10 | 154,348 | -0.05(-0.21%) |
Jul 08, 2015 | 23.97 | 24.24 | 23.88 | 24.15 | 164,001 | -0.07(-0.29%) |
Jul 07, 2015 | 24.29 | 24.39 | 24.00 | 24.22 | 132,035 | -0.08(-0.33%) |
Jul 06, 2015 | 24.09 | 24.43 | 24.09 | 24.30 | 92,364 | -0.01(-0.04%) |
Jul 02, 2015 | 24.51 | 24.31 | 24.31 | 24.31 | 111,500 | -0.22(-0.90%) |
Jul 01, 2015 | 24.54 | 24.69 | 24.08 | 24.53 | 302,641 | +0.28(+1.15%) |
Jun 30, 2015 | 24.53 | 24.53 | 24.05 | 24.25 | 171,133 | -0.02(-0.08%) |
Jun 29, 2015 | 24.94 | 25.08 | 24.24 | 24.27 | 102,667 | -0.76(-3.04%) |
Jun 26, 2015 | 25.18 | 25.33 | 24.89 | 25.03 | 433,782 | -0.07(-0.28%) |
Jun 25, 2015 | 25.02 | 25.14 | 24.77 | 25.10 | 91,982 | +0.24(+0.97%) |
Jun 24, 2015 | 25.13 | 25.18 | 24.81 | 24.86 | 145,882 | -0.30(-1.19%) |
Jun 23, 2015 | 24.91 | 25.27 | 24.76 | 25.16 | 104,816 | +0.31(+1.25%) |
Jun 22, 2015 | 25.05 | 25.07 | 24.67 | 24.85 | 107,516 | -0.07(-0.28%) |
Jun 19, 2015 | 24.90 | 25.04 | 24.57 | 24.92 | 164,032 | +0.09(+0.36%) |
Jun 18, 2015 | 24.61 | 24.91 | 24.37 | 24.83 | 102,513 | +0.38(+1.55%) |
Jun 17, 2015 | 24.67 | 24.67 | 24.35 | 24.45 | 75,364 | -0.11(-0.45%) |
Jun 16, 2015 | 24.14 | 24.63 | 23.59 | 24.56 | 137,121 | +0.41(+1.70%) |
Jun 15, 2015 | 24.73 | 24.81 | 24.00 | 24.15 | 146,265 | -0.67(-2.70%) |
Jun 12, 2015 | 24.82 | 24.88 | 24.57 | 24.82 | 79,494 | -0.01(-0.04%) |
Jun 11, 2015 | 24.82 | 24.92 | 24.67 | 24.83 | 47,020 | +0.11(+0.44%) |
Jun 10, 2015 | 24.47 | 24.80 | 24.26 | 24.72 | 118,898 | +0.47(+1.94%) |
Jun 09, 2015 | 24.47 | 24.73 | 24.14 | 24.25 | 82,354 | -0.15(-0.61%) |
Jun 08, 2015 | 24.69 | 24.69 | 24.33 | 24.40 | 86,257 | -0.42(-1.69%) |
Jun 05, 2015 | 24.56 | 24.85 | 24.41 | 24.82 | 89,290 | +0.27(+1.10%) |
Jun 04, 2015 | 24.72 | 24.80 | 24.30 | 24.55 | 101,753 | -0.23(-0.93%) |
Jun 03, 2015 | 24.45 | 24.84 | 24.38 | 24.78 | 96,734 | +0.44(+1.81%) |
Jun 02, 2015 | 24.17 | 24.55 | 24.14 | 24.34 | 122,105 | +0.03(+0.12%) |