Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.24 | 20.32 | 18.46 | 19.79 | 1,140,478 | -0.53(-2.61%) |
Aug 28, 2015 | 19.23 | 22.02 | 18.97 | 20.32 | 1,196,960 | +1.34(+7.08%) |
Aug 27, 2015 | 17.82 | 19.65 | 17.81 | 18.97 | 552,112 | +1.63(+9.37%) |
Aug 26, 2015 | 17.28 | 17.49 | 16.30 | 17.35 | 831,072 | +0.74(+4.46%) |
Aug 25, 2015 | 18.36 | 18.62 | 16.23 | 16.61 | 839,338 | -1.30(-7.28%) |
Aug 24, 2015 | 18.26 | 18.79 | 17.89 | 17.91 | 475,769 | -1.15(-6.02%) |
Aug 21, 2015 | 19.33 | 19.60 | 19.03 | 19.06 | 460,800 | -0.79(-4.00%) |
Aug 20, 2015 | 20.13 | 20.64 | 19.79 | 19.85 | 353,929 | -0.37(-1.85%) |
Aug 19, 2015 | 20.47 | 20.59 | 19.90 | 20.22 | 259,185 | -0.39(-1.88%) |
Aug 18, 2015 | 20.26 | 20.65 | 19.88 | 20.61 | 193,477 | +0.40(+1.98%) |
Aug 17, 2015 | 20.21 | 20.41 | 20.00 | 20.21 | 142,386 | -0.02(-0.10%) |
Aug 14, 2015 | 20.32 | 20.58 | 19.77 | 20.23 | 201,157 | +0.05(+0.26%) |
Aug 13, 2015 | 20.23 | 20.40 | 19.68 | 20.18 | 474,890 | +0.32(+1.62%) |
Aug 12, 2015 | 18.98 | 20.13 | 18.85 | 19.86 | 1,409,656 | +0.62(+3.20%) |
Aug 11, 2015 | 20.20 | 20.34 | 19.06 | 19.24 | 979,573 | -1.09(-5.38%) |
Aug 10, 2015 | 20.12 | 20.99 | 19.72 | 20.34 | 632,389 | +0.53(+2.68%) |
Aug 07, 2015 | 19.78 | 20.17 | 19.39 | 19.81 | 660,045 | +0.10(+0.48%) |
Aug 06, 2015 | 21.47 | 21.50 | 19.12 | 19.71 | 1,472,585 | -1.62(-7.59%) |
Aug 05, 2015 | 21.46 | 22.23 | 21.14 | 21.33 | 305,451 | +0.11(+0.52%) |
Aug 04, 2015 | 21.79 | 21.84 | 20.58 | 21.22 | 1,369,816 | -0.21(-1.00%) |
Aug 03, 2015 | 23.53 | 23.64 | 20.22 | 21.43 | 2,160,498 | -1.78(-7.65%) |
Jul 31, 2015 | 23.37 | 23.84 | 22.97 | 23.21 | 288,658 | -0.05(-0.22%) |
Jul 30, 2015 | 23.17 | 23.64 | 22.70 | 23.26 | 370,806 | -0.01(-0.03%) |
Jul 29, 2015 | 23.14 | 23.73 | 22.98 | 23.27 | 1,039,251 | +0.03(+0.11%) |
Jul 28, 2015 | 23.05 | 23.80 | 22.92 | 23.24 | 949,014 | +0.08(+0.37%) |
Jul 27, 2015 | 23.22 | 23.48 | 22.90 | 23.16 | 482,259 | +0.59(+2.62%) |
Jul 24, 2015 | 22.83 | 22.98 | 22.08 | 22.57 | 298,350 | -0.51(-2.20%) |
Jul 23, 2015 | 23.13 | 23.40 | 22.78 | 23.07 | 179,303 | -0.08(-0.34%) |
Jul 22, 2015 | 23.30 | 23.66 | 23.03 | 23.15 | 278,426 | -0.22(-0.95%) |
Jul 21, 2015 | 24.02 | 24.32 | 23.18 | 23.37 | 454,965 | -0.74(-3.05%) |
Jul 20, 2015 | 24.63 | 25.10 | 23.93 | 24.11 | 211,364 | -0.52(-2.11%) |
Jul 17, 2015 | 25.19 | 25.27 | 24.60 | 24.63 | 309,119 | -0.64(-2.52%) |
Jul 16, 2015 | 25.70 | 25.73 | 24.81 | 25.27 | 344,741 | -0.37(-1.45%) |
Jul 15, 2015 | 26.03 | 26.61 | 25.37 | 25.64 | 202,334 | -0.38(-1.45%) |
Jul 14, 2015 | 26.07 | 26.25 | 25.89 | 26.01 | 240,916 | +0.02(+0.08%) |
Jul 13, 2015 | 26.12 | 26.34 | 25.88 | 25.99 | 114,249 | -0.07(-0.27%) |
Jul 10, 2015 | 26.23 | 26.33 | 25.84 | 26.07 | 435,098 | +0.06(+0.23%) |
Jul 09, 2015 | 26.46 | 26.46 | 25.56 | 26.01 | 552,844 | -0.05(-0.18%) |
Jul 08, 2015 | 26.02 | 26.22 | 25.66 | 26.05 | 199,429 | -0.03(-0.12%) |
Jul 07, 2015 | 25.55 | 26.17 | 25.08 | 26.08 | 406,806 | +0.71(+2.79%) |
Jul 06, 2015 | 25.39 | 26.10 | 25.04 | 25.38 | 271,176 | -0.14(-0.54%) |
Jul 02, 2015 | 25.37 | 25.51 | 25.51 | 25.51 | 360,033 | +0.07(+0.26%) |
Jul 01, 2015 | 25.98 | 26.84 | 25.38 | 25.45 | 393,330 | -0.33(-1.26%) |
Jun 30, 2015 | 26.67 | 26.77 | 25.77 | 25.77 | 238,966 | -0.82(-3.08%) |
Jun 29, 2015 | 27.04 | 27.22 | 26.35 | 26.59 | 114,567 | -0.51(-1.87%) |
Jun 26, 2015 | 27.31 | 27.64 | 27.10 | 27.10 | 255,229 | -0.25(-0.93%) |
Jun 25, 2015 | 27.25 | 27.94 | 26.54 | 27.35 | 330,469 | +0.05(+0.17%) |
Jun 24, 2015 | 27.36 | 27.82 | 27.11 | 27.31 | 153,682 | -0.01(-0.05%) |
Jun 23, 2015 | 27.89 | 27.89 | 27.26 | 27.32 | 311,044 | -0.53(-1.89%) |
Jun 22, 2015 | 28.08 | 28.45 | 27.71 | 27.85 | 70,959 | -0.12(-0.42%) |
Jun 19, 2015 | 28.00 | 28.33 | 27.83 | 27.96 | 193,978 | +0.03(+0.12%) |
Jun 18, 2015 | 27.65 | 28.28 | 27.58 | 27.93 | 117,538 | +0.47(+1.73%) |
Jun 17, 2015 | 27.58 | 27.80 | 27.44 | 27.46 | 103,513 | +0.12(+0.45%) |
Jun 16, 2015 | 27.97 | 27.97 | 27.32 | 27.33 | 127,564 | -0.38(-1.38%) |
Jun 15, 2015 | 27.97 | 28.30 | 27.50 | 27.72 | 66,736 | -0.23(-0.84%) |
Jun 12, 2015 | 28.95 | 29.04 | 27.80 | 27.95 | 119,471 | -1.24(-4.23%) |
Jun 11, 2015 | 28.62 | 29.33 | 28.36 | 29.19 | 121,176 | +0.72(+2.54%) |
Jun 10, 2015 | 28.39 | 28.69 | 28.12 | 28.47 | 98,444 | +0.21(+0.74%) |
Jun 09, 2015 | 28.64 | 28.73 | 27.87 | 28.26 | 68,240 | -0.31(-1.09%) |
Jun 08, 2015 | 29.00 | 29.24 | 28.52 | 28.57 | 96,037 | -0.40(-1.37%) |
Jun 05, 2015 | 28.73 | 29.26 | 28.63 | 28.97 | 101,388 | +0.08(+0.27%) |
Jun 04, 2015 | 29.86 | 29.97 | 28.78 | 28.89 | 305,443 | -1.14(-3.81%) |
Jun 03, 2015 | 30.67 | 30.73 | 29.41 | 30.03 | 138,751 | -0.61(-2.00%) |
Jun 02, 2015 | 31.06 | 31.19 | 30.34 | 30.64 | 147,407 | -0.39(-1.26%) |