Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.36 | 26.85 | 26.33 | 26.83 | 235,579 | +0.40(+1.51%) |
Aug 28, 2015 | 26.45 | 26.98 | 26.33 | 26.43 | 376,809 | -0.05(-0.20%) |
Aug 27, 2015 | 26.46 | 26.56 | 26.00 | 26.48 | 422,249 | +0.27(+1.05%) |
Aug 26, 2015 | 26.37 | 26.37 | 25.54 | 26.21 | 270,286 | +0.44(+1.72%) |
Aug 25, 2015 | 26.73 | 26.73 | 25.76 | 25.77 | 245,597 | -0.23(-0.88%) |
Aug 24, 2015 | 26.07 | 26.81 | 25.10 | 26.00 | 356,731 | -1.19(-4.39%) |
Aug 21, 2015 | 27.11 | 27.54 | 27.08 | 27.19 | 240,333 | -0.44(-1.60%) |
Aug 20, 2015 | 27.87 | 28.23 | 27.62 | 27.63 | 153,852 | -0.47(-1.67%) |
Aug 19, 2015 | 28.22 | 28.28 | 27.92 | 28.10 | 114,427 | -0.27(-0.94%) |
Aug 18, 2015 | 28.53 | 28.61 | 27.98 | 28.37 | 152,487 | -0.12(-0.43%) |
Aug 17, 2015 | 28.31 | 28.65 | 27.97 | 28.49 | 196,777 | +0.07(+0.25%) |
Aug 14, 2015 | 27.69 | 28.42 | 27.57 | 28.42 | 244,786 | +0.58(+2.07%) |
Aug 13, 2015 | 28.04 | 28.07 | 27.43 | 27.84 | 332,815 | -0.04(-0.13%) |
Aug 12, 2015 | 27.88 | 28.15 | 27.23 | 27.88 | 281,300 | +0.10(+0.35%) |
Aug 11, 2015 | 27.46 | 27.82 | 27.39 | 27.78 | 113,880 | +0.19(+0.70%) |
Aug 10, 2015 | 27.43 | 27.65 | 27.18 | 27.59 | 322,661 | +0.35(+1.29%) |
Aug 07, 2015 | 27.06 | 27.44 | 26.88 | 27.24 | 206,431 | +0.08(+0.29%) |
Aug 06, 2015 | 27.53 | 27.81 | 27.02 | 27.16 | 146,249 | -0.48(-1.75%) |
Aug 05, 2015 | 27.84 | 28.06 | 27.54 | 27.64 | 139,715 | -0.01(-0.03%) |
Aug 04, 2015 | 27.26 | 27.66 | 27.16 | 27.65 | 181,410 | +0.38(+1.39%) |
Aug 03, 2015 | 27.14 | 27.30 | 26.88 | 27.27 | 176,110 | +0.13(+0.49%) |
Jul 31, 2015 | 26.90 | 27.51 | 26.90 | 27.14 | 384,951 | +0.26(+0.95%) |
Jul 30, 2015 | 25.81 | 27.22 | 25.55 | 26.88 | 292,549 | +0.99(+3.81%) |
Jul 29, 2015 | 26.13 | 26.18 | 25.87 | 25.90 | 522,174 | -0.15(-0.57%) |
Jul 28, 2015 | 26.53 | 26.71 | 26.02 | 26.05 | 183,436 | -0.31(-1.17%) |
Jul 27, 2015 | 25.93 | 26.42 | 25.92 | 26.36 | 175,847 | +0.26(+1.01%) |
Jul 24, 2015 | 26.17 | 26.30 | 26.07 | 26.09 | 187,695 | -0.16(-0.60%) |
Jul 23, 2015 | 26.59 | 26.59 | 26.12 | 26.25 | 154,558 | -0.34(-1.29%) |
Jul 22, 2015 | 26.49 | 26.67 | 26.43 | 26.59 | 153,836 | +0.11(+0.40%) |
Jul 21, 2015 | 26.66 | 26.80 | 26.40 | 26.49 | 191,292 | -0.23(-0.86%) |
Jul 20, 2015 | 26.89 | 26.96 | 26.57 | 26.72 | 122,389 | -0.09(-0.33%) |
Jul 17, 2015 | 26.93 | 26.93 | 26.61 | 26.80 | 148,177 | -0.04(-0.16%) |
Jul 16, 2015 | 26.43 | 26.99 | 26.26 | 26.85 | 259,901 | +0.42(+1.60%) |
Jul 15, 2015 | 26.30 | 26.43 | 26.10 | 26.43 | 108,082 | +0.14(+0.54%) |
Jul 14, 2015 | 26.33 | 26.43 | 26.19 | 26.28 | 105,609 | -0.03(-0.10%) |
Jul 13, 2015 | 26.29 | 26.42 | 26.29 | 26.31 | 100,861 | +0.20(+0.78%) |
Jul 10, 2015 | 26.03 | 26.19 | 25.78 | 26.11 | 107,676 | +0.37(+1.44%) |
Jul 09, 2015 | 25.71 | 25.82 | 25.55 | 25.74 | 273,591 | +0.19(+0.72%) |
Jul 08, 2015 | 25.27 | 25.66 | 25.27 | 25.55 | 257,228 | +0.09(+0.35%) |
Jul 07, 2015 | 25.40 | 25.53 | 25.10 | 25.47 | 172,702 | +0.02(+0.07%) |
Jul 06, 2015 | 25.01 | 25.47 | 24.85 | 25.45 | 242,434 | +0.24(+0.94%) |
Jul 02, 2015 | 25.32 | 25.21 | 25.21 | 25.21 | 176,077 | -0.09(-0.35%) |
Jul 01, 2015 | 25.10 | 25.66 | 24.75 | 25.30 | 273,737 | +0.59(+2.39%) |
Jun 30, 2015 | 24.81 | 25.01 | 24.53 | 24.71 | 183,699 | +0.12(+0.50%) |
Jun 29, 2015 | 25.04 | 25.18 | 24.53 | 24.58 | 237,451 | -0.66(-2.62%) |
Jun 26, 2015 | 25.05 | 25.25 | 25.02 | 25.25 | 499,196 | +0.19(+0.77%) |
Jun 25, 2015 | 24.98 | 25.32 | 24.87 | 25.05 | 169,840 | -0.10(-0.39%) |
Jun 24, 2015 | 25.07 | 25.37 | 24.86 | 25.15 | 256,475 | -0.01(-0.03%) |
Jun 23, 2015 | 24.88 | 25.16 | 24.71 | 25.16 | 193,367 | +0.34(+1.38%) |
Jun 22, 2015 | 24.88 | 24.97 | 24.73 | 24.81 | 230,393 | +0.09(+0.36%) |
Jun 19, 2015 | 24.90 | 24.90 | 24.65 | 24.73 | 473,899 | -0.11(-0.43%) |
Jun 18, 2015 | 24.60 | 24.92 | 24.37 | 24.83 | 204,554 | +0.33(+1.33%) |
Jun 17, 2015 | 24.75 | 24.75 | 24.50 | 24.51 | 124,152 | -0.11(-0.43%) |
Jun 16, 2015 | 24.21 | 24.71 | 24.06 | 24.61 | 168,902 | +0.32(+1.31%) |
Jun 15, 2015 | 24.32 | 24.51 | 23.99 | 24.29 | 173,708 | -0.26(-1.08%) |
Jun 12, 2015 | 24.58 | 24.67 | 24.36 | 24.56 | 159,530 | -0.02(-0.07%) |
Jun 11, 2015 | 24.34 | 24.62 | 24.19 | 24.58 | 141,295 | +0.33(+1.34%) |
Jun 10, 2015 | 23.88 | 24.35 | 23.79 | 24.25 | 186,362 | +0.55(+2.30%) |
Jun 09, 2015 | 23.60 | 23.84 | 23.43 | 23.70 | 100,124 | +0.06(+0.26%) |
Jun 08, 2015 | 23.81 | 24.02 | 23.47 | 23.64 | 410,102 | -0.22(-0.92%) |
Jun 05, 2015 | 23.90 | 24.11 | 23.69 | 23.86 | 290,799 | -0.09(-0.37%) |
Jun 04, 2015 | 24.09 | 24.36 | 23.84 | 23.95 | 229,053 | -0.32(-1.31%) |
Jun 03, 2015 | 24.04 | 24.47 | 23.91 | 24.27 | 237,869 | +0.40(+1.66%) |
Jun 02, 2015 | 23.65 | 24.07 | 23.51 | 23.87 | 176,406 | +0.10(+0.41%) |