Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.78 | 26.26 | 25.64 | 26.04 | 407,986 | +0.06(+0.22%) |
Aug 28, 2015 | 26.02 | 26.36 | 25.83 | 25.98 | 371,739 | -0.09(-0.36%) |
Aug 27, 2015 | 26.06 | 26.24 | 25.48 | 26.08 | 410,115 | +0.36(+1.39%) |
Aug 26, 2015 | 26.02 | 26.07 | 25.20 | 25.72 | 614,199 | +0.35(+1.37%) |
Aug 25, 2015 | 26.56 | 26.65 | 25.35 | 25.37 | 503,231 | -0.55(-2.14%) |
Aug 24, 2015 | 25.60 | 26.98 | 24.56 | 25.93 | 640,792 | -1.08(-4.00%) |
Aug 21, 2015 | 27.00 | 27.65 | 26.47 | 27.01 | 405,797 | -0.48(-1.74%) |
Aug 20, 2015 | 27.48 | 27.79 | 27.24 | 27.48 | 354,061 | -0.18(-0.65%) |
Aug 19, 2015 | 27.31 | 27.98 | 27.24 | 27.66 | 490,772 | +0.25(+0.93%) |
Aug 18, 2015 | 27.59 | 27.90 | 27.29 | 27.41 | 365,086 | -0.10(-0.38%) |
Aug 17, 2015 | 27.52 | 27.59 | 27.13 | 27.51 | 430,426 | -0.04(-0.14%) |
Aug 14, 2015 | 27.60 | 27.68 | 27.32 | 27.55 | 302,508 | -0.02(-0.07%) |
Aug 13, 2015 | 26.85 | 27.85 | 26.73 | 27.57 | 926,767 | +0.86(+3.24%) |
Aug 12, 2015 | 26.07 | 26.73 | 25.81 | 26.70 | 634,622 | +0.53(+2.03%) |
Aug 11, 2015 | 27.34 | 27.70 | 25.63 | 26.17 | 982,761 | -2.05(-7.27%) |
Aug 10, 2015 | 26.90 | 28.41 | 26.71 | 28.23 | 869,596 | +1.57(+5.87%) |
Aug 07, 2015 | 27.25 | 27.72 | 26.22 | 26.66 | 547,107 | -0.73(-2.67%) |
Aug 06, 2015 | 27.65 | 28.10 | 26.62 | 27.39 | 488,152 | -0.21(-0.75%) |
Aug 05, 2015 | 27.14 | 27.61 | 26.97 | 27.60 | 507,192 | +0.62(+2.29%) |
Aug 04, 2015 | 26.10 | 26.99 | 26.05 | 26.98 | 681,573 | +1.10(+4.24%) |
Aug 03, 2015 | 26.15 | 26.19 | 25.65 | 25.88 | 522,050 | -0.02(-0.07%) |
Jul 31, 2015 | 24.37 | 26.37 | 24.17 | 25.90 | 886,308 | +2.96(+12.91%) |
Jul 30, 2015 | 22.78 | 23.18 | 22.73 | 22.94 | 228,009 | +0.08(+0.37%) |
Jul 29, 2015 | 22.73 | 22.91 | 22.54 | 22.86 | 265,491 | +0.18(+0.78%) |
Jul 28, 2015 | 23.05 | 23.05 | 22.58 | 22.68 | 349,405 | -0.32(-1.39%) |
Jul 27, 2015 | 23.26 | 23.26 | 22.47 | 23.00 | 282,530 | -0.31(-1.33%) |
Jul 24, 2015 | 23.79 | 24.01 | 23.13 | 23.31 | 464,025 | -0.59(-2.47%) |
Jul 23, 2015 | 23.94 | 23.96 | 23.36 | 23.90 | 474,491 | +0.05(+0.20%) |
Jul 22, 2015 | 22.70 | 23.91 | 22.63 | 23.85 | 587,264 | +1.15(+5.08%) |
Jul 21, 2015 | 22.22 | 22.92 | 22.22 | 22.70 | 580,581 | +0.55(+2.50%) |
Jul 20, 2015 | 21.96 | 22.15 | 21.66 | 22.14 | 334,596 | +0.25(+1.16%) |
Jul 17, 2015 | 21.62 | 22.26 | 21.52 | 21.89 | 543,282 | +0.23(+1.08%) |
Jul 16, 2015 | 21.72 | 21.91 | 21.54 | 21.66 | 285,211 | +0.12(+0.57%) |
Jul 15, 2015 | 22.19 | 22.29 | 21.47 | 21.54 | 364,274 | -0.71(-3.20%) |
Jul 14, 2015 | 21.95 | 22.38 | 21.72 | 22.25 | 337,620 | +0.27(+1.24%) |
Jul 13, 2015 | 22.11 | 22.16 | 21.87 | 21.98 | 310,310 | -0.02(-0.09%) |
Jul 10, 2015 | 21.94 | 22.24 | 21.85 | 21.99 | 134,598 | +0.29(+1.34%) |
Jul 09, 2015 | 21.86 | 22.02 | 21.65 | 21.70 | 234,054 | +0.07(+0.30%) |
Jul 08, 2015 | 21.47 | 21.79 | 21.34 | 21.64 | 172,392 | -0.02(-0.09%) |
Jul 07, 2015 | 21.69 | 21.73 | 21.22 | 21.66 | 280,047 | -0.07(-0.30%) |
Jul 06, 2015 | 21.38 | 21.78 | 21.38 | 21.72 | 143,038 | +0.09(+0.43%) |
Jul 02, 2015 | 21.82 | 21.63 | 21.63 | 21.63 | 142,882 | -0.18(-0.82%) |
Jul 01, 2015 | 21.69 | 21.98 | 21.55 | 21.81 | 232,066 | +0.30(+1.39%) |
Jun 30, 2015 | 21.64 | 21.73 | 21.39 | 21.51 | 224,047 | +0.06(+0.26%) |
Jun 29, 2015 | 21.68 | 22.07 | 21.41 | 21.45 | 243,708 | -0.35(-1.59%) |
Jun 26, 2015 | 21.56 | 21.85 | 21.56 | 21.80 | 769,610 | +0.26(+1.22%) |
Jun 25, 2015 | 21.72 | 21.72 | 21.44 | 21.54 | 215,081 | -0.06(-0.26%) |
Jun 24, 2015 | 21.90 | 21.90 | 21.44 | 21.59 | 171,051 | -0.37(-1.66%) |
Jun 23, 2015 | 21.94 | 22.17 | 21.84 | 21.96 | 159,140 | +0.03(+0.13%) |
Jun 22, 2015 | 21.83 | 22.01 | 21.76 | 21.93 | 175,356 | +0.19(+0.86%) |
Jun 19, 2015 | 22.02 | 22.02 | 21.71 | 21.74 | 246,835 | -0.19(-0.86%) |
Jun 18, 2015 | 21.52 | 21.95 | 21.37 | 21.93 | 240,443 | +0.56(+2.63%) |
Jun 17, 2015 | 21.31 | 21.54 | 21.17 | 21.37 | 204,272 | +0.11(+0.53%) |
Jun 16, 2015 | 21.61 | 21.78 | 21.21 | 21.25 | 381,061 | -0.35(-1.61%) |
Jun 15, 2015 | 22.42 | 22.42 | 21.49 | 21.60 | 380,057 | -0.80(-3.56%) |
Jun 12, 2015 | 22.11 | 22.45 | 21.89 | 22.40 | 236,656 | +0.22(+1.01%) |
Jun 11, 2015 | 22.20 | 22.43 | 22.04 | 22.17 | 205,486 | +0.01(+0.04%) |
Jun 10, 2015 | 21.74 | 22.28 | 21.71 | 22.16 | 385,654 | +0.67(+3.09%) |
Jun 09, 2015 | 21.40 | 21.55 | 21.31 | 21.50 | 221,799 | +0.13(+0.61%) |
Jun 08, 2015 | 21.71 | 21.73 | 21.36 | 21.37 | 154,015 | -0.34(-1.55%) |
Jun 05, 2015 | 21.57 | 21.81 | 21.34 | 21.70 | 165,633 | +0.08(+0.39%) |
Jun 04, 2015 | 21.99 | 22.00 | 21.58 | 21.62 | 161,188 | -0.39(-1.79%) |
Jun 03, 2015 | 21.54 | 22.07 | 21.38 | 22.01 | 302,317 | +0.60(+2.80%) |
Jun 02, 2015 | 21.29 | 21.58 | 21.19 | 21.41 | 389,158 | -0.01(-0.04%) |