Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.75 | 26.32 | 25.69 | 26.20 | 859,256 | +0.33(+1.28%) |
Aug 28, 2015 | 25.31 | 25.91 | 25.31 | 25.87 | 727,185 | +0.49(+1.92%) |
Aug 27, 2015 | 25.06 | 25.49 | 24.84 | 25.38 | 1,690,195 | +0.65(+2.64%) |
Aug 26, 2015 | 24.74 | 24.79 | 24.18 | 24.73 | 1,127,686 | +0.47(+1.94%) |
Aug 25, 2015 | 25.41 | 25.48 | 24.22 | 24.26 | 1,300,019 | -0.47(-1.90%) |
Aug 24, 2015 | 24.49 | 25.75 | 23.45 | 24.73 | 1,519,488 | -1.03(-4.00%) |
Aug 21, 2015 | 26.17 | 26.27 | 25.76 | 25.76 | 947,032 | -0.64(-2.41%) |
Aug 20, 2015 | 26.71 | 26.87 | 26.39 | 26.39 | 1,010,181 | -0.44(-1.63%) |
Aug 19, 2015 | 26.86 | 27.07 | 26.43 | 26.83 | 831,041 | -0.15(-0.55%) |
Aug 18, 2015 | 27.15 | 27.26 | 26.89 | 26.98 | 746,279 | -0.20(-0.75%) |
Aug 17, 2015 | 26.80 | 27.21 | 26.63 | 27.18 | 532,239 | +0.20(+0.76%) |
Aug 14, 2015 | 26.85 | 27.10 | 26.79 | 26.98 | 427,356 | +0.16(+0.58%) |
Aug 13, 2015 | 26.80 | 26.95 | 26.74 | 26.82 | 466,788 | -0.15(-0.55%) |
Aug 12, 2015 | 26.57 | 26.99 | 26.35 | 26.97 | 720,907 | +0.14(+0.52%) |
Aug 11, 2015 | 27.12 | 27.22 | 26.80 | 26.83 | 584,287 | -0.68(-2.47%) |
Aug 10, 2015 | 27.05 | 27.58 | 26.91 | 27.51 | 894,079 | +0.74(+2.75%) |
Aug 07, 2015 | 26.90 | 27.24 | 26.71 | 26.77 | 614,059 | -0.20(-0.73%) |
Aug 06, 2015 | 26.97 | 27.26 | 26.88 | 26.97 | 768,943 | +0.00(+0.00%) |
Aug 05, 2015 | 27.04 | 27.31 | 26.86 | 26.97 | 989,232 | +0.17(+0.64%) |
Aug 04, 2015 | 26.71 | 27.14 | 26.60 | 26.80 | 1,036,388 | +0.10(+0.37%) |
Aug 03, 2015 | 27.32 | 27.37 | 26.59 | 26.70 | 1,030,201 | -0.62(-2.28%) |
Jul 31, 2015 | 27.33 | 27.49 | 27.02 | 27.32 | 1,290,769 | -0.09(-0.33%) |
Jul 30, 2015 | 25.42 | 27.46 | 25.42 | 27.41 | 1,385,601 | +0.36(+1.33%) |
Jul 29, 2015 | 26.18 | 27.24 | 26.16 | 27.05 | 1,788,965 | +0.88(+3.35%) |
Jul 28, 2015 | 25.91 | 26.18 | 25.70 | 26.18 | 1,327,363 | +0.36(+1.39%) |
Jul 27, 2015 | 25.74 | 26.01 | 25.67 | 25.82 | 757,134 | -0.28(-1.07%) |
Jul 24, 2015 | 26.76 | 26.76 | 25.97 | 26.09 | 847,961 | -0.64(-2.39%) |
Jul 23, 2015 | 27.11 | 27.27 | 26.69 | 26.73 | 831,232 | -0.46(-1.69%) |
Jul 22, 2015 | 27.61 | 27.66 | 27.16 | 27.19 | 627,533 | -0.53(-1.92%) |
Jul 21, 2015 | 27.88 | 28.12 | 27.62 | 27.72 | 718,115 | -0.21(-0.76%) |
Jul 20, 2015 | 28.07 | 28.16 | 27.87 | 27.94 | 583,233 | -0.16(-0.55%) |
Jul 17, 2015 | 28.44 | 28.57 | 28.07 | 28.09 | 559,156 | -0.42(-1.46%) |
Jul 16, 2015 | 28.69 | 28.79 | 28.38 | 28.51 | 703,099 | +0.07(+0.23%) |
Jul 15, 2015 | 28.74 | 28.74 | 28.16 | 28.44 | 1,409,079 | -0.50(-1.73%) |
Jul 14, 2015 | 28.83 | 29.09 | 28.73 | 28.94 | 830,764 | +0.02(+0.06%) |
Jul 13, 2015 | 28.71 | 28.96 | 28.58 | 28.93 | 852,421 | +0.42(+1.46%) |
Jul 10, 2015 | 28.71 | 28.75 | 28.46 | 28.51 | 769,956 | +0.07(+0.26%) |
Jul 09, 2015 | 29.30 | 29.38 | 28.44 | 28.44 | 1,281,549 | -0.51(-1.75%) |
Jul 08, 2015 | 29.22 | 29.31 | 28.85 | 28.94 | 1,080,546 | -0.51(-1.72%) |
Jul 07, 2015 | 29.18 | 29.47 | 28.90 | 29.45 | 880,816 | +0.27(+0.93%) |
Jul 06, 2015 | 29.40 | 29.51 | 29.03 | 29.18 | 508,548 | -0.48(-1.63%) |
Jul 02, 2015 | 30.04 | 29.66 | 29.66 | 29.66 | 470,610 | -0.34(-1.12%) |
Jul 01, 2015 | 30.12 | 30.24 | 29.83 | 30.00 | 674,858 | +0.07(+0.22%) |
Jun 30, 2015 | 30.19 | 30.23 | 29.75 | 29.93 | 915,283 | +0.22(+0.74%) |
Jun 29, 2015 | 30.28 | 30.28 | 29.66 | 29.71 | 865,313 | -0.83(-2.71%) |
Jun 26, 2015 | 30.31 | 30.69 | 30.26 | 30.54 | 1,047,769 | +0.27(+0.89%) |
Jun 25, 2015 | 30.70 | 30.76 | 30.19 | 30.27 | 615,644 | -0.43(-1.39%) |
Jun 24, 2015 | 30.84 | 30.86 | 30.67 | 30.69 | 518,009 | -0.16(-0.50%) |
Jun 23, 2015 | 30.96 | 31.05 | 30.73 | 30.85 | 1,051,425 | -0.23(-0.74%) |
Jun 22, 2015 | 31.25 | 31.25 | 30.98 | 31.08 | 557,509 | +0.16(+0.50%) |
Jun 19, 2015 | 31.37 | 31.46 | 30.92 | 30.92 | 1,438,980 | -0.47(-1.49%) |
Jun 18, 2015 | 31.60 | 31.70 | 31.36 | 31.39 | 664,392 | -0.15(-0.47%) |
Jun 17, 2015 | 31.55 | 31.71 | 31.32 | 31.54 | 961,837 | +0.04(+0.13%) |
Jun 16, 2015 | 31.58 | 31.68 | 31.29 | 31.50 | 733,822 | -0.14(-0.44%) |
Jun 15, 2015 | 31.66 | 31.68 | 31.49 | 31.64 | 1,024,164 | -0.23(-0.72%) |
Jun 12, 2015 | 31.95 | 32.04 | 31.73 | 31.86 | 469,830 | -0.22(-0.69%) |
Jun 11, 2015 | 32.17 | 32.27 | 31.97 | 32.09 | 520,455 | -0.06(-0.18%) |
Jun 10, 2015 | 32.04 | 32.27 | 31.83 | 32.14 | 576,505 | +0.37(+1.16%) |
Jun 09, 2015 | 31.91 | 32.08 | 31.73 | 31.77 | 707,964 | -0.07(-0.21%) |
Jun 08, 2015 | 31.98 | 32.00 | 31.83 | 31.84 | 533,960 | -0.16(-0.51%) |
Jun 05, 2015 | 31.91 | 32.01 | 31.74 | 32.00 | 517,285 | +0.04(+0.13%) |
Jun 04, 2015 | 32.24 | 32.29 | 31.77 | 31.96 | 578,885 | -0.46(-1.41%) |
Jun 03, 2015 | 32.55 | 32.77 | 32.23 | 32.42 | 885,893 | +0.01(+0.02%) |
Jun 02, 2015 | 32.12 | 32.64 | 31.91 | 32.41 | 734,011 | +0.25(+0.76%) |