Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.13 | 26.45 | 25.86 | 26.16 | 82,749 | -0.02(-0.08%) |
Aug 28, 2015 | 26.49 | 26.49 | 25.79 | 26.18 | 108,062 | -0.44(-1.65%) |
Aug 27, 2015 | 27.52 | 27.52 | 26.32 | 26.62 | 107,059 | -0.75(-2.74%) |
Aug 26, 2015 | 27.47 | 27.94 | 26.38 | 27.37 | 155,306 | +0.29(+1.07%) |
Aug 25, 2015 | 27.59 | 27.69 | 26.11 | 27.08 | 338,916 | +0.16(+0.59%) |
Aug 24, 2015 | 26.21 | 28.19 | 25.87 | 26.92 | 282,923 | -0.65(-2.36%) |
Aug 21, 2015 | 27.67 | 27.95 | 26.60 | 27.57 | 430,824 | -0.49(-1.75%) |
Aug 20, 2015 | 28.56 | 28.97 | 27.94 | 28.06 | 218,939 | -0.89(-3.07%) |
Aug 19, 2015 | 28.45 | 29.00 | 27.93 | 28.95 | 158,325 | +0.33(+1.15%) |
Aug 18, 2015 | 28.25 | 29.26 | 27.89 | 28.62 | 248,351 | +0.34(+1.20%) |
Aug 17, 2015 | 27.55 | 28.32 | 27.11 | 28.28 | 111,875 | +0.72(+2.61%) |
Aug 14, 2015 | 26.60 | 27.65 | 26.36 | 27.56 | 222,993 | +0.96(+3.61%) |
Aug 13, 2015 | 26.70 | 26.93 | 26.37 | 26.60 | 98,626 | -0.16(-0.60%) |
Aug 12, 2015 | 26.84 | 27.10 | 25.62 | 26.76 | 132,337 | -0.35(-1.29%) |
Aug 11, 2015 | 27.05 | 27.34 | 26.86 | 27.11 | 128,737 | -0.27(-0.99%) |
Aug 10, 2015 | 28.16 | 28.45 | 27.24 | 27.38 | 160,799 | -0.57(-2.04%) |
Aug 07, 2015 | 27.69 | 29.72 | 26.31 | 27.95 | 349,919 | +1.52(+5.75%) |
Aug 06, 2015 | 27.60 | 27.75 | 26.13 | 26.43 | 189,884 | -1.04(-3.79%) |
Aug 05, 2015 | 27.00 | 27.84 | 26.71 | 27.47 | 163,437 | +0.68(+2.54%) |
Aug 04, 2015 | 27.15 | 27.25 | 26.68 | 26.79 | 77,955 | -0.25(-0.92%) |
Aug 03, 2015 | 27.24 | 27.42 | 26.45 | 27.04 | 93,532 | -0.15(-0.55%) |
Jul 31, 2015 | 26.79 | 27.55 | 26.55 | 27.19 | 126,520 | +0.37(+1.38%) |
Jul 30, 2015 | 26.75 | 27.12 | 26.29 | 26.82 | 95,868 | +0.05(+0.19%) |
Jul 29, 2015 | 27.44 | 27.61 | 26.36 | 26.77 | 138,376 | -0.70(-2.55%) |
Jul 28, 2015 | 29.00 | 29.00 | 26.98 | 27.47 | 258,568 | -1.47(-5.08%) |
Jul 27, 2015 | 29.10 | 29.80 | 28.83 | 28.94 | 145,541 | -0.45(-1.53%) |
Jul 24, 2015 | 29.26 | 30.04 | 29.23 | 29.39 | 193,286 | +0.05(+0.17%) |
Jul 23, 2015 | 30.02 | 30.14 | 29.20 | 29.34 | 115,683 | -0.62(-2.07%) |
Jul 22, 2015 | 29.42 | 30.05 | 29.41 | 29.96 | 74,252 | +0.37(+1.25%) |
Jul 21, 2015 | 29.85 | 30.12 | 29.31 | 29.59 | 79,869 | -0.28(-0.94%) |
Jul 20, 2015 | 29.21 | 30.44 | 28.93 | 29.87 | 228,738 | +0.83(+2.86%) |
Jul 17, 2015 | 29.20 | 30.17 | 28.94 | 29.04 | 206,456 | -0.07(-0.24%) |
Jul 16, 2015 | 28.80 | 29.13 | 28.30 | 29.11 | 142,944 | +0.47(+1.64%) |
Jul 15, 2015 | 28.58 | 29.00 | 28.35 | 28.64 | 108,251 | +0.15(+0.53%) |
Jul 14, 2015 | 28.30 | 28.88 | 28.30 | 28.49 | 80,414 | +0.13(+0.46%) |
Jul 13, 2015 | 27.39 | 28.45 | 27.39 | 28.36 | 89,373 | +1.08(+3.96%) |
Jul 10, 2015 | 27.46 | 27.65 | 27.15 | 27.28 | 123,578 | +0.13(+0.48%) |
Jul 09, 2015 | 26.99 | 27.23 | 26.83 | 27.15 | 142,719 | +0.56(+2.11%) |
Jul 08, 2015 | 27.57 | 27.70 | 26.41 | 26.59 | 142,191 | -1.24(-4.46%) |
Jul 07, 2015 | 28.04 | 28.04 | 26.90 | 27.83 | 115,066 | -0.25(-0.89%) |
Jul 06, 2015 | 27.09 | 28.14 | 26.77 | 28.08 | 118,214 | +0.86(+3.16%) |
Jul 02, 2015 | 27.54 | 27.22 | 27.22 | 27.22 | 69,200 | -0.32(-1.16%) |
Jul 01, 2015 | 28.41 | 28.68 | 27.38 | 27.54 | 164,173 | -0.71(-2.51%) |
Jun 30, 2015 | 27.27 | 28.28 | 26.99 | 28.25 | 221,129 | +1.12(+4.13%) |
Jun 29, 2015 | 28.00 | 28.61 | 26.98 | 27.13 | 270,055 | -0.88(-3.14%) |
Jun 26, 2015 | 27.75 | 28.84 | 27.56 | 28.01 | 999,363 | +0.28(+1.01%) |
Jun 25, 2015 | 26.90 | 27.77 | 26.64 | 27.73 | 202,469 | +0.98(+3.66%) |
Jun 24, 2015 | 26.75 | 26.82 | 26.27 | 26.75 | 108,982 | +0.01(+0.04%) |
Jun 23, 2015 | 26.60 | 26.92 | 26.17 | 26.74 | 97,327 | +0.14(+0.53%) |
Jun 22, 2015 | 26.45 | 26.72 | 26.06 | 26.60 | 115,581 | +0.32(+1.22%) |
Jun 19, 2015 | 26.80 | 26.86 | 26.24 | 26.28 | 136,145 | -0.47(-1.76%) |
Jun 18, 2015 | 26.74 | 27.11 | 26.44 | 26.75 | 144,173 | +0.15(+0.56%) |
Jun 17, 2015 | 26.56 | 27.00 | 26.54 | 26.60 | 114,479 | +0.24(+0.91%) |
Jun 16, 2015 | 26.00 | 26.53 | 25.50 | 26.36 | 149,094 | +0.07(+0.27%) |
Jun 15, 2015 | 25.37 | 26.33 | 25.00 | 26.29 | 113,956 | +0.82(+3.22%) |
Jun 12, 2015 | 25.20 | 25.87 | 25.20 | 25.47 | 85,482 | +0.25(+0.99%) |
Jun 11, 2015 | 25.83 | 25.89 | 25.07 | 25.22 | 64,254 | -0.57(-2.21%) |
Jun 10, 2015 | 25.00 | 25.91 | 24.99 | 25.79 | 92,466 | +0.90(+3.62%) |
Jun 09, 2015 | 24.83 | 25.00 | 24.58 | 24.89 | 65,470 | +0.12(+0.48%) |
Jun 08, 2015 | 24.86 | 24.99 | 24.64 | 24.77 | 66,191 | -0.17(-0.68%) |
Jun 05, 2015 | 24.45 | 25.05 | 24.45 | 24.94 | 87,242 | +0.48(+1.96%) |
Jun 04, 2015 | 24.41 | 24.80 | 24.31 | 24.46 | 98,884 | -0.06(-0.24%) |
Jun 03, 2015 | 24.55 | 24.85 | 24.36 | 24.52 | 190,220 | -0.03(-0.12%) |
Jun 02, 2015 | 24.59 | 24.97 | 24.25 | 24.55 | 388,764 | -0.20(-0.81%) |