Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 27.37 | 27.64 | 26.42 | 26.51 | 46,792 | -1.06(-3.83%) |
Aug 28, 2015 | 27.77 | 27.87 | 27.34 | 27.57 | 15,619 | -0.30(-1.09%) |
Aug 27, 2015 | 29.47 | 29.47 | 27.53 | 27.87 | 24,607 | -0.35(-1.25%) |
Aug 26, 2015 | 27.08 | 28.64 | 26.10 | 28.23 | 49,975 | +1.56(+5.84%) |
Aug 25, 2015 | 28.13 | 28.13 | 26.30 | 26.67 | 42,850 | -0.73(-2.66%) |
Aug 24, 2015 | 26.10 | 27.67 | 25.57 | 27.40 | 27,487 | -0.01(-0.03%) |
Aug 21, 2015 | 27.32 | 27.78 | 26.74 | 27.41 | 40,703 | +0.10(+0.36%) |
Aug 20, 2015 | 27.33 | 27.41 | 27.01 | 27.31 | 36,076 | -0.16(-0.60%) |
Aug 19, 2015 | 27.68 | 27.68 | 27.19 | 27.47 | 17,879 | -0.17(-0.62%) |
Aug 18, 2015 | 28.22 | 28.22 | 27.57 | 27.64 | 14,942 | -0.55(-1.95%) |
Aug 17, 2015 | 29.73 | 29.92 | 28.00 | 28.19 | 31,353 | -1.55(-5.21%) |
Aug 14, 2015 | 28.73 | 30.14 | 27.69 | 29.74 | 49,864 | +1.06(+3.68%) |
Aug 13, 2015 | 28.68 | 29.01 | 27.93 | 28.69 | 53,626 | +0.05(+0.17%) |
Aug 12, 2015 | 28.41 | 28.89 | 28.09 | 28.64 | 37,845 | -0.11(-0.40%) |
Aug 11, 2015 | 27.73 | 28.89 | 27.43 | 28.75 | 50,090 | +0.88(+3.15%) |
Aug 10, 2015 | 27.81 | 28.15 | 27.31 | 27.87 | 82,595 | +0.14(+0.50%) |
Aug 07, 2015 | 27.28 | 28.55 | 26.57 | 27.73 | 50,485 | +0.48(+1.77%) |
Aug 06, 2015 | 25.48 | 27.37 | 25.36 | 27.25 | 65,667 | +1.73(+6.77%) |
Aug 05, 2015 | 26.69 | 26.69 | 24.91 | 25.52 | 40,178 | -1.10(-4.12%) |
Aug 04, 2015 | 25.47 | 26.94 | 25.47 | 26.62 | 34,273 | +1.07(+4.17%) |
Aug 03, 2015 | 25.31 | 25.76 | 25.07 | 25.56 | 31,177 | +0.38(+1.53%) |
Jul 31, 2015 | 26.04 | 26.26 | 25.06 | 25.17 | 46,743 | -0.88(-3.40%) |
Jul 30, 2015 | 25.77 | 26.27 | 25.44 | 26.05 | 40,555 | +0.26(+1.02%) |
Jul 29, 2015 | 26.05 | 26.17 | 25.28 | 25.79 | 37,858 | -0.13(-0.51%) |
Jul 28, 2015 | 25.03 | 26.32 | 24.93 | 25.92 | 39,828 | +1.05(+4.22%) |
Jul 27, 2015 | 25.53 | 25.53 | 24.79 | 24.88 | 34,249 | -0.64(-2.50%) |
Jul 24, 2015 | 25.83 | 25.85 | 25.46 | 25.51 | 22,535 | -0.07(-0.26%) |
Jul 23, 2015 | 25.62 | 26.17 | 25.57 | 25.58 | 37,126 | +0.29(+1.17%) |
Jul 22, 2015 | 25.65 | 25.87 | 25.28 | 25.28 | 39,581 | -0.46(-1.78%) |
Jul 21, 2015 | 26.40 | 26.40 | 25.74 | 25.74 | 31,902 | -0.47(-1.78%) |
Jul 20, 2015 | 26.33 | 26.76 | 26.04 | 26.21 | 45,630 | -0.22(-0.84%) |
Jul 17, 2015 | 25.78 | 27.14 | 25.69 | 26.43 | 86,009 | +0.77(+3.00%) |
Jul 16, 2015 | 25.13 | 26.05 | 24.92 | 25.66 | 64,298 | +0.47(+1.85%) |
Jul 15, 2015 | 28.07 | 28.10 | 24.74 | 25.19 | 131,991 | -2.74(-9.82%) |
Jul 14, 2015 | 29.23 | 29.74 | 27.81 | 27.94 | 63,629 | -1.51(-5.12%) |
Jul 13, 2015 | 29.32 | 29.82 | 28.57 | 29.45 | 76,000 | +0.19(+0.64%) |
Jul 10, 2015 | 29.16 | 29.40 | 29.05 | 29.26 | 17,753 | +0.17(+0.59%) |
Jul 09, 2015 | 28.80 | 29.34 | 28.37 | 29.09 | 44,590 | +0.56(+1.95%) |
Jul 08, 2015 | 29.35 | 29.68 | 28.39 | 28.53 | 39,133 | -1.19(-4.00%) |
Jul 07, 2015 | 29.85 | 30.09 | 29.28 | 29.72 | 45,043 | +0.09(+0.30%) |
Jul 06, 2015 | 29.83 | 30.53 | 29.50 | 29.63 | 67,913 | -0.42(-1.39%) |
Jul 02, 2015 | 29.71 | 30.05 | 30.05 | 30.05 | 79,332 | +0.36(+1.21%) |
Jul 01, 2015 | 30.52 | 31.29 | 29.56 | 29.68 | 90,779 | -0.68(-2.24%) |
Jun 30, 2015 | 31.17 | 31.62 | 30.36 | 30.36 | 142,658 | -0.48(-1.54%) |
Jun 29, 2015 | 29.64 | 31.87 | 29.64 | 30.84 | 95,634 | +0.84(+2.79%) |
Jun 26, 2015 | 29.58 | 31.18 | 29.52 | 30.00 | 575,205 | +0.30(+0.99%) |
Jun 25, 2015 | 30.05 | 30.51 | 29.52 | 29.71 | 74,911 | -0.34(-1.12%) |
Jun 24, 2015 | 31.21 | 31.55 | 30.04 | 30.05 | 59,456 | -1.13(-3.63%) |
Jun 23, 2015 | 32.05 | 32.11 | 31.18 | 31.18 | 67,575 | -0.93(-2.91%) |
Jun 22, 2015 | 32.33 | 33.02 | 31.63 | 32.11 | 32,156 | -0.33(-1.01%) |
Jun 19, 2015 | 32.92 | 32.92 | 31.99 | 32.44 | 37,364 | -0.34(-1.02%) |
Jun 18, 2015 | 31.91 | 32.93 | 31.91 | 32.77 | 31,891 | +1.19(+3.76%) |
Jun 17, 2015 | 31.35 | 32.02 | 31.35 | 31.59 | 50,284 | +0.43(+1.39%) |
Jun 16, 2015 | 30.75 | 31.77 | 30.75 | 31.15 | 47,851 | +0.39(+1.25%) |
Jun 15, 2015 | 33.08 | 33.08 | 30.68 | 30.77 | 65,180 | -2.56(-7.69%) |
Jun 12, 2015 | 33.06 | 33.58 | 32.84 | 33.33 | 22,665 | +0.02(+0.05%) |
Jun 11, 2015 | 33.22 | 33.39 | 33.03 | 33.31 | 35,290 | +0.31(+0.94%) |
Jun 10, 2015 | 33.24 | 33.69 | 32.94 | 33.00 | 37,345 | -0.20(-0.59%) |
Jun 09, 2015 | 33.12 | 33.28 | 32.79 | 33.20 | 48,611 | +0.64(+1.96%) |
Jun 08, 2015 | 31.95 | 32.81 | 31.95 | 32.56 | 20,299 | +0.52(+1.61%) |
Jun 05, 2015 | 31.85 | 32.40 | 31.57 | 32.04 | 20,316 | +0.11(+0.36%) |
Jun 04, 2015 | 33.09 | 33.09 | 31.91 | 31.93 | 19,195 | -1.18(-3.56%) |
Jun 03, 2015 | 32.31 | 33.15 | 32.08 | 33.11 | 20,445 | +1.02(+3.19%) |
Jun 02, 2015 | 31.53 | 32.28 | 31.34 | 32.09 | 22,653 | +0.61(+1.93%) |