Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 24.23 | 25.13 | 23.89 | 25.01 | 926,670 | +0.27(+1.08%) |
Aug 28, 2015 | 24.22 | 24.95 | 24.16 | 24.74 | 856,946 | +0.93(+3.91%) |
Aug 27, 2015 | 22.87 | 24.00 | 22.86 | 23.81 | 711,527 | +1.28(+5.69%) |
Aug 26, 2015 | 22.38 | 22.56 | 22.03 | 22.53 | 628,446 | +0.92(+4.24%) |
Aug 25, 2015 | 22.52 | 23.04 | 21.60 | 21.61 | 908,525 | +0.27(+1.29%) |
Aug 24, 2015 | 21.14 | 22.22 | 20.86 | 21.34 | 824,618 | -0.92(-4.15%) |
Aug 21, 2015 | 22.85 | 23.10 | 22.14 | 22.26 | 490,759 | -0.63(-2.77%) |
Aug 20, 2015 | 23.13 | 23.42 | 22.88 | 22.90 | 538,286 | -0.65(-2.76%) |
Aug 19, 2015 | 23.82 | 23.87 | 23.22 | 23.55 | 499,441 | -0.35(-1.47%) |
Aug 18, 2015 | 23.65 | 24.00 | 23.55 | 23.90 | 315,265 | -0.04(-0.16%) |
Aug 17, 2015 | 24.10 | 24.16 | 23.89 | 23.94 | 472,182 | -0.58(-2.37%) |
Aug 14, 2015 | 24.84 | 25.09 | 24.49 | 24.52 | 424,653 | -0.73(-2.90%) |
Aug 13, 2015 | 25.41 | 25.47 | 25.20 | 25.25 | 792,120 | -0.48(-1.87%) |
Aug 12, 2015 | 25.29 | 25.81 | 25.21 | 25.73 | 382,666 | -0.02(-0.06%) |
Aug 11, 2015 | 25.43 | 25.76 | 25.37 | 25.74 | 573,332 | -0.31(-1.17%) |
Aug 10, 2015 | 25.23 | 26.13 | 25.12 | 26.05 | 291,536 | +0.95(+3.80%) |
Aug 07, 2015 | 25.47 | 25.73 | 25.06 | 25.10 | 316,310 | -0.60(-2.32%) |
Aug 06, 2015 | 24.95 | 25.72 | 24.78 | 25.69 | 355,865 | +0.53(+2.09%) |
Aug 05, 2015 | 25.52 | 25.69 | 25.09 | 25.16 | 436,602 | -0.31(-1.20%) |
Aug 04, 2015 | 25.67 | 25.84 | 25.30 | 25.47 | 350,840 | +0.20(+0.79%) |
Aug 03, 2015 | 25.76 | 25.81 | 25.20 | 25.27 | 453,983 | -1.05(-4.00%) |
Jul 31, 2015 | 26.55 | 26.65 | 26.23 | 26.33 | 457,889 | +0.42(+1.62%) |
Jul 30, 2015 | 25.70 | 26.05 | 25.67 | 25.91 | 379,720 | +0.30(+1.16%) |
Jul 29, 2015 | 24.82 | 25.79 | 24.71 | 25.61 | 1,019,789 | +0.33(+1.30%) |
Jul 28, 2015 | 24.82 | 25.38 | 24.78 | 25.28 | 564,956 | +0.34(+1.38%) |
Jul 27, 2015 | 25.04 | 25.25 | 24.81 | 24.94 | 540,194 | -0.26(-1.03%) |
Jul 24, 2015 | 25.10 | 25.33 | 24.98 | 25.20 | 388,882 | -0.98(-3.73%) |
Jul 23, 2015 | 26.13 | 26.26 | 26.04 | 26.17 | 288,335 | +0.16(+0.62%) |
Jul 22, 2015 | 26.40 | 26.40 | 25.92 | 26.01 | 322,322 | -0.61(-2.29%) |
Jul 21, 2015 | 26.69 | 26.89 | 26.43 | 26.62 | 465,351 | +0.29(+1.10%) |
Jul 20, 2015 | 26.35 | 26.49 | 26.07 | 26.33 | 519,502 | +0.07(+0.26%) |
Jul 17, 2015 | 26.81 | 26.81 | 26.17 | 26.26 | 489,726 | -0.61(-2.27%) |
Jul 16, 2015 | 26.81 | 26.94 | 26.71 | 26.87 | 507,832 | +0.61(+2.33%) |
Jul 15, 2015 | 26.55 | 26.80 | 26.16 | 26.26 | 330,619 | -0.27(-1.01%) |
Jul 14, 2015 | 26.39 | 26.68 | 26.23 | 26.53 | 455,301 | +0.15(+0.58%) |
Jul 13, 2015 | 26.24 | 26.49 | 26.07 | 26.38 | 1,143,284 | +0.24(+0.91%) |
Jul 10, 2015 | 26.20 | 26.37 | 26.00 | 26.14 | 759,124 | +0.62(+2.42%) |
Jul 09, 2015 | 25.88 | 26.00 | 25.51 | 25.52 | 492,202 | +0.63(+2.55%) |
Jul 08, 2015 | 24.89 | 25.37 | 24.78 | 24.89 | 486,130 | -0.56(-2.22%) |
Jul 07, 2015 | 25.55 | 25.70 | 24.65 | 25.45 | 1,249,082 | -1.00(-3.78%) |
Jul 06, 2015 | 26.20 | 26.68 | 26.02 | 26.45 | 1,249,806 | -1.47(-5.25%) |
Jul 02, 2015 | 27.75 | 27.92 | 27.92 | 27.92 | 1,477,033 | +0.97(+3.60%) |
Jul 01, 2015 | 27.63 | 27.64 | 26.85 | 26.95 | 522,773 | -1.34(-4.75%) |
Jun 30, 2015 | 28.31 | 28.33 | 27.97 | 28.29 | 769,277 | +0.80(+2.92%) |
Jun 29, 2015 | 27.61 | 27.69 | 27.41 | 27.49 | 596,132 | -0.49(-1.75%) |
Jun 26, 2015 | 27.94 | 28.02 | 27.82 | 27.98 | 550,301 | +0.01(+0.03%) |
Jun 25, 2015 | 28.20 | 28.39 | 27.88 | 27.97 | 877,906 | +0.60(+2.18%) |
Jun 24, 2015 | 27.33 | 27.53 | 27.23 | 27.38 | 248,028 | +0.11(+0.42%) |
Jun 23, 2015 | 27.07 | 27.31 | 26.91 | 27.26 | 359,594 | +0.35(+1.30%) |
Jun 22, 2015 | 26.91 | 27.05 | 26.87 | 26.91 | 360,199 | +0.37(+1.38%) |
Jun 19, 2015 | 26.77 | 26.79 | 26.53 | 26.55 | 503,304 | -0.22(-0.83%) |
Jun 18, 2015 | 27.13 | 27.26 | 26.73 | 26.77 | 887,669 | +0.48(+1.83%) |
Jun 17, 2015 | 26.07 | 26.45 | 25.95 | 26.29 | 426,610 | +0.34(+1.32%) |
Jun 16, 2015 | 25.70 | 25.99 | 25.63 | 25.94 | 167,404 | +0.17(+0.65%) |
Jun 15, 2015 | 25.73 | 25.87 | 25.64 | 25.78 | 313,126 | -0.27(-1.03%) |
Jun 12, 2015 | 26.15 | 26.20 | 25.94 | 26.04 | 248,842 | -0.52(-1.95%) |
Jun 11, 2015 | 27.03 | 27.10 | 26.48 | 26.56 | 481,703 | -0.08(-0.29%) |
Jun 10, 2015 | 26.92 | 27.01 | 26.52 | 26.64 | 883,602 | +0.64(+2.47%) |
Jun 09, 2015 | 25.98 | 26.48 | 25.97 | 26.00 | 340,249 | -0.05(-0.18%) |
Jun 08, 2015 | 25.97 | 26.23 | 25.89 | 26.04 | 416,305 | -0.26(-0.99%) |
Jun 05, 2015 | 25.74 | 26.42 | 25.60 | 26.30 | 461,391 | +0.44(+1.68%) |
Jun 04, 2015 | 26.04 | 26.23 | 25.84 | 25.87 | 523,763 | -0.76(-2.84%) |
Jun 03, 2015 | 26.48 | 26.74 | 26.44 | 26.62 | 881,069 | -0.73(-2.68%) |
Jun 02, 2015 | 26.91 | 27.42 | 26.90 | 27.36 | 726,744 | +0.69(+2.61%) |