Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.55 | 26.59 | 26.21 | 26.36 | 415,864 | -0.23(-0.85%) |
Aug 28, 2015 | 26.14 | 26.60 | 26.00 | 26.58 | 662,149 | +0.24(+0.90%) |
Aug 27, 2015 | 26.21 | 26.36 | 25.82 | 26.34 | 432,258 | +0.44(+1.69%) |
Aug 26, 2015 | 25.63 | 26.01 | 25.04 | 25.91 | 545,129 | +0.90(+3.58%) |
Aug 25, 2015 | 26.28 | 26.36 | 24.99 | 25.01 | 681,701 | -0.55(-2.16%) |
Aug 24, 2015 | 25.24 | 26.60 | 25.23 | 25.56 | 710,067 | -1.35(-5.03%) |
Aug 21, 2015 | 27.21 | 27.44 | 26.91 | 26.91 | 484,296 | -0.64(-2.32%) |
Aug 20, 2015 | 27.73 | 28.07 | 27.46 | 27.55 | 461,653 | -0.55(-1.96%) |
Aug 19, 2015 | 28.09 | 28.44 | 27.71 | 28.10 | 490,332 | -0.08(-0.29%) |
Aug 18, 2015 | 28.12 | 28.29 | 27.97 | 28.18 | 334,475 | -0.02(-0.07%) |
Aug 17, 2015 | 27.90 | 28.20 | 27.57 | 28.20 | 430,540 | +0.19(+0.69%) |
Aug 14, 2015 | 27.72 | 28.05 | 27.65 | 28.01 | 384,869 | +0.24(+0.86%) |
Aug 13, 2015 | 27.89 | 28.00 | 27.63 | 27.77 | 499,251 | -0.11(-0.40%) |
Aug 12, 2015 | 27.72 | 27.98 | 27.19 | 27.88 | 731,883 | -0.08(-0.27%) |
Aug 11, 2015 | 27.82 | 28.25 | 27.66 | 27.96 | 679,172 | -0.09(-0.31%) |
Aug 10, 2015 | 28.00 | 28.44 | 27.79 | 28.05 | 730,311 | +0.21(+0.74%) |
Aug 07, 2015 | 27.04 | 27.90 | 26.86 | 27.84 | 834,902 | +0.76(+2.82%) |
Aug 06, 2015 | 27.56 | 27.56 | 26.74 | 27.08 | 1,044,103 | -0.49(-1.77%) |
Aug 05, 2015 | 26.04 | 27.92 | 25.79 | 27.56 | 1,524,595 | +2.23(+8.80%) |
Aug 04, 2015 | 25.63 | 25.82 | 25.27 | 25.34 | 516,274 | -0.34(-1.34%) |
Aug 03, 2015 | 25.63 | 25.80 | 25.30 | 25.68 | 526,553 | +0.13(+0.49%) |
Jul 31, 2015 | 25.37 | 25.61 | 25.10 | 25.55 | 659,802 | +0.19(+0.77%) |
Jul 30, 2015 | 25.30 | 25.42 | 24.43 | 25.36 | 1,109,126 | +0.06(+0.22%) |
Jul 29, 2015 | 24.09 | 28.03 | 23.99 | 25.30 | 2,070,453 | +1.20(+4.96%) |
Jul 28, 2015 | 23.92 | 24.19 | 23.67 | 24.11 | 419,662 | +0.28(+1.16%) |
Jul 27, 2015 | 24.04 | 24.04 | 23.77 | 23.83 | 293,003 | -0.39(-1.63%) |
Jul 24, 2015 | 24.99 | 24.99 | 24.13 | 24.23 | 371,223 | -0.78(-3.11%) |
Jul 23, 2015 | 25.08 | 25.17 | 24.90 | 25.00 | 443,954 | -0.07(-0.27%) |
Jul 22, 2015 | 25.05 | 25.28 | 24.97 | 25.07 | 408,856 | -0.14(-0.57%) |
Jul 21, 2015 | 25.13 | 25.33 | 24.95 | 25.22 | 536,931 | +0.05(+0.20%) |
Jul 20, 2015 | 25.20 | 25.23 | 25.11 | 25.17 | 279,589 | -0.04(-0.17%) |
Jul 17, 2015 | 25.35 | 25.37 | 25.09 | 25.21 | 490,546 | -0.14(-0.54%) |
Jul 16, 2015 | 25.41 | 25.47 | 25.05 | 25.35 | 582,686 | +0.09(+0.35%) |
Jul 15, 2015 | 25.19 | 25.40 | 25.09 | 25.26 | 316,114 | +0.03(+0.10%) |
Jul 14, 2015 | 25.12 | 25.30 | 25.03 | 25.23 | 314,920 | +0.09(+0.35%) |
Jul 13, 2015 | 25.15 | 25.33 | 25.05 | 25.15 | 254,504 | +0.20(+0.80%) |
Jul 10, 2015 | 24.92 | 25.03 | 24.72 | 24.95 | 400,418 | +0.37(+1.49%) |
Jul 09, 2015 | 24.97 | 24.98 | 24.57 | 24.58 | 429,606 | -0.02(-0.08%) |
Jul 08, 2015 | 24.81 | 25.08 | 24.38 | 24.60 | 493,084 | -0.50(-1.98%) |
Jul 07, 2015 | 25.07 | 25.13 | 24.61 | 25.10 | 667,162 | +0.04(+0.17%) |
Jul 06, 2015 | 24.85 | 25.10 | 24.82 | 25.05 | 671,597 | -0.06(-0.22%) |
Jul 02, 2015 | 25.38 | 25.11 | 25.11 | 25.11 | 903,051 | -0.25(-1.00%) |
Jul 01, 2015 | 25.30 | 25.54 | 25.18 | 25.36 | 632,741 | +0.28(+1.11%) |
Jun 30, 2015 | 25.38 | 25.47 | 24.99 | 25.08 | 769,201 | -0.04(-0.15%) |
Jun 29, 2015 | 25.49 | 25.71 | 25.10 | 25.12 | 725,914 | -0.66(-2.58%) |
Jun 26, 2015 | 25.88 | 25.94 | 25.70 | 25.79 | 974,725 | -0.09(-0.36%) |
Jun 25, 2015 | 25.90 | 26.05 | 25.81 | 25.88 | 580,582 | -0.02(-0.07%) |
Jun 24, 2015 | 26.16 | 26.22 | 25.86 | 25.90 | 664,001 | -0.29(-1.09%) |
Jun 23, 2015 | 26.31 | 26.48 | 26.05 | 26.18 | 815,509 | -0.19(-0.73%) |
Jun 22, 2015 | 26.41 | 26.62 | 26.25 | 26.38 | 332,340 | +0.16(+0.59%) |
Jun 19, 2015 | 26.44 | 26.57 | 26.21 | 26.22 | 749,040 | -0.18(-0.68%) |
Jun 18, 2015 | 26.25 | 26.49 | 26.23 | 26.40 | 638,531 | +0.24(+0.90%) |
Jun 17, 2015 | 26.28 | 26.32 | 26.02 | 26.16 | 520,563 | -0.04(-0.17%) |
Jun 16, 2015 | 25.86 | 26.32 | 25.86 | 26.21 | 446,414 | +0.23(+0.88%) |
Jun 15, 2015 | 26.05 | 26.09 | 25.84 | 25.98 | 691,268 | -0.32(-1.23%) |
Jun 12, 2015 | 26.51 | 26.51 | 26.18 | 26.30 | 563,657 | -0.29(-1.07%) |
Jun 11, 2015 | 26.44 | 26.68 | 26.43 | 26.59 | 480,242 | +0.16(+0.59%) |
Jun 10, 2015 | 26.17 | 26.51 | 25.94 | 26.43 | 567,807 | +0.35(+1.33%) |
Jun 09, 2015 | 26.21 | 26.23 | 25.90 | 26.08 | 583,418 | -0.17(-0.66%) |
Jun 08, 2015 | 26.45 | 26.45 | 26.12 | 26.26 | 632,860 | -0.21(-0.78%) |
Jun 05, 2015 | 26.31 | 26.31 | 26.16 | 26.46 | 823,807 | -0.07(-0.28%) |
Jun 04, 2015 | 26.67 | 26.89 | 26.46 | 26.54 | 648,199 | -0.30(-1.13%) |
Jun 03, 2015 | 26.60 | 26.90 | 26.46 | 26.84 | 734,527 | +0.33(+1.24%) |
Jun 02, 2015 | 26.39 | 26.71 | 26.16 | 26.51 | 373,325 | -0.06(-0.23%) |