Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.49 | 25.75 | 25.37 | 25.61 | 235,757 | +0.09(+0.35%) |
Aug 28, 2015 | 25.18 | 25.64 | 25.01 | 25.52 | 253,652 | +0.25(+1.00%) |
Aug 27, 2015 | 24.75 | 25.46 | 24.24 | 25.27 | 321,751 | +0.68(+2.78%) |
Aug 26, 2015 | 24.56 | 24.75 | 23.89 | 24.59 | 409,826 | +0.48(+1.98%) |
Aug 25, 2015 | 24.34 | 24.71 | 23.61 | 24.11 | 496,072 | +0.40(+1.67%) |
Aug 24, 2015 | 23.38 | 24.76 | 23.16 | 23.71 | 575,485 | -0.85(-3.44%) |
Aug 21, 2015 | 25.05 | 25.28 | 24.54 | 24.56 | 448,383 | -0.90(-3.54%) |
Aug 20, 2015 | 25.41 | 25.58 | 25.20 | 25.46 | 477,449 | -0.07(-0.28%) |
Aug 19, 2015 | 25.29 | 25.76 | 25.09 | 25.53 | 539,423 | +0.08(+0.32%) |
Aug 18, 2015 | 26.31 | 26.45 | 25.15 | 25.45 | 432,851 | -1.03(-3.87%) |
Aug 17, 2015 | 26.12 | 26.49 | 25.99 | 26.48 | 223,465 | +0.27(+1.03%) |
Aug 14, 2015 | 25.80 | 26.26 | 25.71 | 26.21 | 234,934 | +0.42(+1.64%) |
Aug 13, 2015 | 25.59 | 25.81 | 25.28 | 25.78 | 221,646 | +0.31(+1.20%) |
Aug 12, 2015 | 25.16 | 25.65 | 24.51 | 25.48 | 256,462 | +0.23(+0.93%) |
Aug 11, 2015 | 24.90 | 25.28 | 24.82 | 25.24 | 285,314 | +0.17(+0.68%) |
Aug 10, 2015 | 24.99 | 25.13 | 24.72 | 25.07 | 271,083 | +0.23(+0.91%) |
Aug 07, 2015 | 24.78 | 25.00 | 24.33 | 24.85 | 368,402 | -0.05(-0.22%) |
Aug 06, 2015 | 25.01 | 25.04 | 24.65 | 24.90 | 717,687 | -0.14(-0.54%) |
Aug 05, 2015 | 24.91 | 25.23 | 24.70 | 25.04 | 268,883 | +0.34(+1.38%) |
Aug 04, 2015 | 25.12 | 25.24 | 24.53 | 24.69 | 306,582 | -0.38(-1.51%) |
Aug 03, 2015 | 25.02 | 25.16 | 24.61 | 25.07 | 287,174 | +0.03(+0.11%) |
Jul 31, 2015 | 25.20 | 25.60 | 24.98 | 25.05 | 203,306 | -0.06(-0.25%) |
Jul 30, 2015 | 24.55 | 25.13 | 24.31 | 25.11 | 281,633 | +0.57(+2.31%) |
Jul 29, 2015 | 24.73 | 25.17 | 24.48 | 24.54 | 337,140 | -0.28(-1.12%) |
Jul 28, 2015 | 24.78 | 25.08 | 24.47 | 24.82 | 370,780 | +0.04(+0.15%) |
Jul 27, 2015 | 24.86 | 25.00 | 24.42 | 24.78 | 244,469 | -0.25(-1.01%) |
Jul 24, 2015 | 25.30 | 25.63 | 24.97 | 25.04 | 299,366 | -0.34(-1.35%) |
Jul 23, 2015 | 26.04 | 26.15 | 25.33 | 25.38 | 290,542 | -0.69(-2.66%) |
Jul 22, 2015 | 25.77 | 26.10 | 25.67 | 26.07 | 229,142 | +0.16(+0.63%) |
Jul 21, 2015 | 26.11 | 26.48 | 25.69 | 25.91 | 200,574 | -0.20(-0.76%) |
Jul 20, 2015 | 26.12 | 26.48 | 25.95 | 26.11 | 202,339 | -0.06(-0.24%) |
Jul 17, 2015 | 25.81 | 26.23 | 25.77 | 26.17 | 302,647 | +0.28(+1.08%) |
Jul 16, 2015 | 26.03 | 26.21 | 25.72 | 25.89 | 337,125 | +0.07(+0.28%) |
Jul 15, 2015 | 26.10 | 26.10 | 25.18 | 25.82 | 806,523 | -0.50(-1.91%) |
Jul 14, 2015 | 26.45 | 26.53 | 26.28 | 26.32 | 134,648 | -0.13(-0.48%) |
Jul 13, 2015 | 26.07 | 26.65 | 26.04 | 26.45 | 300,154 | +0.38(+1.45%) |
Jul 10, 2015 | 25.96 | 26.42 | 25.71 | 26.07 | 220,656 | +0.32(+1.26%) |
Jul 09, 2015 | 26.40 | 26.49 | 25.68 | 25.75 | 459,695 | -0.31(-1.17%) |
Jul 08, 2015 | 25.86 | 26.10 | 25.69 | 26.05 | 323,380 | -0.02(-0.07%) |
Jul 07, 2015 | 26.40 | 26.42 | 25.71 | 26.07 | 230,646 | -0.44(-1.66%) |
Jul 06, 2015 | 26.19 | 26.56 | 26.17 | 26.51 | 373,729 | +0.22(+0.86%) |
Jul 02, 2015 | 26.46 | 26.29 | 26.29 | 26.29 | 210,789 | -0.06(-0.24%) |
Jul 01, 2015 | 26.57 | 26.73 | 25.96 | 26.35 | 421,062 | -0.04(-0.17%) |
Jun 30, 2015 | 27.00 | 27.05 | 26.39 | 26.40 | 263,464 | -0.43(-1.61%) |
Jun 29, 2015 | 27.41 | 27.56 | 26.74 | 26.83 | 353,087 | -0.76(-2.74%) |
Jun 26, 2015 | 27.91 | 28.27 | 27.40 | 27.58 | 1,764,039 | -0.21(-0.74%) |
Jun 25, 2015 | 28.20 | 28.52 | 27.75 | 27.79 | 449,510 | -0.29(-1.03%) |
Jun 24, 2015 | 28.81 | 29.03 | 27.72 | 28.08 | 413,034 | -0.74(-2.56%) |
Jun 23, 2015 | 29.08 | 29.35 | 28.54 | 28.82 | 307,352 | -0.31(-1.05%) |
Jun 22, 2015 | 29.30 | 29.86 | 28.93 | 29.12 | 349,131 | -0.13(-0.43%) |
Jun 19, 2015 | 29.64 | 29.73 | 28.85 | 29.25 | 1,412,331 | -0.48(-1.60%) |
Jun 18, 2015 | 29.38 | 29.95 | 29.38 | 29.73 | 399,052 | +0.45(+1.54%) |
Jun 17, 2015 | 29.28 | 29.58 | 28.96 | 29.28 | 345,306 | +0.09(+0.31%) |
Jun 16, 2015 | 28.91 | 29.65 | 28.54 | 29.19 | 519,285 | +0.21(+0.71%) |
Jun 15, 2015 | 28.07 | 29.13 | 27.94 | 28.98 | 725,579 | +0.90(+3.21%) |
Jun 12, 2015 | 28.15 | 28.52 | 28.05 | 28.08 | 188,611 | -0.06(-0.22%) |
Jun 11, 2015 | 28.29 | 28.29 | 28.07 | 28.14 | 213,631 | -0.04(-0.16%) |
Jun 10, 2015 | 27.62 | 28.30 | 27.60 | 28.19 | 277,252 | +0.61(+2.22%) |
Jun 09, 2015 | 27.77 | 27.95 | 27.43 | 27.57 | 344,032 | -0.22(-0.81%) |
Jun 08, 2015 | 27.62 | 28.08 | 27.45 | 27.80 | 608,939 | +0.06(+0.23%) |
Jun 05, 2015 | 27.26 | 27.82 | 27.03 | 27.74 | 368,188 | +0.47(+1.72%) |
Jun 04, 2015 | 26.92 | 27.57 | 26.78 | 27.27 | 183,714 | +0.25(+0.93%) |
Jun 03, 2015 | 27.00 | 27.28 | 26.53 | 27.02 | 207,849 | +0.12(+0.43%) |
Jun 02, 2015 | 26.37 | 27.03 | 26.08 | 26.90 | 192,524 | +0.50(+1.91%) |