Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.83 | 26.11 | 25.67 | 25.99 | 99,675 | -0.06(-0.23%) |
Aug 28, 2015 | 26.09 | 26.34 | 25.88 | 26.05 | 58,216 | -0.16(-0.61%) |
Aug 27, 2015 | 26.70 | 26.70 | 25.85 | 26.21 | 58,089 | -0.33(-1.24%) |
Aug 26, 2015 | 26.37 | 26.67 | 25.83 | 26.54 | 57,523 | +0.74(+2.88%) |
Aug 25, 2015 | 25.99 | 26.47 | 25.43 | 25.79 | 73,456 | +0.39(+1.53%) |
Aug 24, 2015 | 24.76 | 25.99 | 23.59 | 25.40 | 100,693 | -0.90(-3.44%) |
Aug 21, 2015 | 26.72 | 26.72 | 25.29 | 26.31 | 61,870 | -0.54(-2.01%) |
Aug 20, 2015 | 27.41 | 27.41 | 26.75 | 26.85 | 45,113 | -0.64(-2.34%) |
Aug 19, 2015 | 27.46 | 27.65 | 26.98 | 27.49 | 49,315 | +0.14(+0.49%) |
Aug 18, 2015 | 27.14 | 27.38 | 27.10 | 27.36 | 62,942 | +0.30(+1.12%) |
Aug 17, 2015 | 26.62 | 27.08 | 26.62 | 27.05 | 78,416 | +0.23(+0.85%) |
Aug 14, 2015 | 26.37 | 27.24 | 26.37 | 26.82 | 108,445 | +0.38(+1.44%) |
Aug 13, 2015 | 26.03 | 26.52 | 26.01 | 26.44 | 46,656 | +0.35(+1.33%) |
Aug 12, 2015 | 26.01 | 26.11 | 25.59 | 26.10 | 61,151 | +0.23(+0.88%) |
Aug 11, 2015 | 25.58 | 26.00 | 25.34 | 25.87 | 67,931 | +0.21(+0.82%) |
Aug 10, 2015 | 25.05 | 25.74 | 24.94 | 25.66 | 87,174 | +0.58(+2.33%) |
Aug 07, 2015 | 25.28 | 25.60 | 24.96 | 25.07 | 64,619 | -0.21(-0.84%) |
Aug 06, 2015 | 25.86 | 26.07 | 25.26 | 25.28 | 45,107 | -0.52(-2.00%) |
Aug 05, 2015 | 25.65 | 25.94 | 25.45 | 25.80 | 52,242 | +0.23(+0.89%) |
Aug 04, 2015 | 25.42 | 25.73 | 25.34 | 25.57 | 64,262 | +0.28(+1.10%) |
Aug 03, 2015 | 25.66 | 25.67 | 24.73 | 25.29 | 45,754 | -0.27(-1.06%) |
Jul 31, 2015 | 25.28 | 25.87 | 25.17 | 25.56 | 81,727 | +0.40(+1.58%) |
Jul 30, 2015 | 24.60 | 25.36 | 24.46 | 25.17 | 81,386 | +0.63(+2.55%) |
Jul 29, 2015 | 25.26 | 25.26 | 24.28 | 24.54 | 65,376 | -0.59(-2.35%) |
Jul 28, 2015 | 24.85 | 25.27 | 24.42 | 25.13 | 50,561 | +0.42(+1.71%) |
Jul 27, 2015 | 25.24 | 25.27 | 24.66 | 24.71 | 83,928 | -0.72(-2.82%) |
Jul 24, 2015 | 25.59 | 25.66 | 25.19 | 25.43 | 126,360 | -0.34(-1.31%) |
Jul 23, 2015 | 26.70 | 26.70 | 25.70 | 25.77 | 87,538 | -0.77(-2.90%) |
Jul 22, 2015 | 26.50 | 26.65 | 26.34 | 26.54 | 102,552 | +0.03(+0.13%) |
Jul 21, 2015 | 26.51 | 26.74 | 26.42 | 26.50 | 152,606 | +0.03(+0.10%) |
Jul 20, 2015 | 27.05 | 27.14 | 26.12 | 26.48 | 155,532 | -0.95(-3.45%) |
Jul 17, 2015 | 27.58 | 27.71 | 27.25 | 27.42 | 42,102 | -0.16(-0.58%) |
Jul 16, 2015 | 27.27 | 27.62 | 27.13 | 27.58 | 85,449 | +0.35(+1.27%) |
Jul 15, 2015 | 28.15 | 28.20 | 27.12 | 27.24 | 113,667 | -0.91(-3.24%) |
Jul 14, 2015 | 27.92 | 28.39 | 27.74 | 28.15 | 100,336 | +0.46(+1.65%) |
Jul 13, 2015 | 27.74 | 28.43 | 27.42 | 27.69 | 112,279 | -0.05(-0.18%) |
Jul 10, 2015 | 27.39 | 28.03 | 26.64 | 27.74 | 74,898 | +0.57(+2.08%) |
Jul 09, 2015 | 27.71 | 27.96 | 27.04 | 27.18 | 123,205 | -0.43(-1.56%) |
Jul 08, 2015 | 27.90 | 28.07 | 27.33 | 27.61 | 104,489 | -0.58(-2.07%) |
Jul 07, 2015 | 27.86 | 28.37 | 27.33 | 28.19 | 239,393 | +0.41(+1.49%) |
Jul 06, 2015 | 26.72 | 27.92 | 26.12 | 27.78 | 218,835 | +1.12(+4.22%) |
Jul 02, 2015 | 27.06 | 26.65 | 26.65 | 26.65 | 139,750 | -0.20(-0.76%) |
Jul 01, 2015 | 26.83 | 27.17 | 26.33 | 26.86 | 200,210 | +0.66(+2.52%) |
Jun 30, 2015 | 25.93 | 26.49 | 25.62 | 26.20 | 360,012 | +0.55(+2.14%) |
Jun 29, 2015 | 24.95 | 25.86 | 24.82 | 25.65 | 367,571 | +1.06(+4.33%) |
Jun 26, 2015 | 24.71 | 25.00 | 24.40 | 24.58 | 548,890 | -0.12(-0.47%) |
Jun 25, 2015 | 24.16 | 25.17 | 23.97 | 24.70 | 246,764 | +0.62(+2.56%) |
Jun 24, 2015 | 24.00 | 24.25 | 23.71 | 24.08 | 173,268 | -0.03(-0.10%) |
Jun 23, 2015 | 23.88 | 24.42 | 23.85 | 24.11 | 158,849 | +0.33(+1.40%) |
Jun 22, 2015 | 24.11 | 24.97 | 23.73 | 23.78 | 356,277 | +0.00(+0.00%) |
Jun 19, 2015 | 24.43 | 24.80 | 23.66 | 23.78 | 205,591 | -0.36(-1.48%) |
Jun 18, 2015 | 23.68 | 24.20 | 23.62 | 24.13 | 86,532 | +0.42(+1.75%) |
Jun 17, 2015 | 23.82 | 23.92 | 23.58 | 23.72 | 75,153 | -0.07(-0.31%) |
Jun 16, 2015 | 23.53 | 23.97 | 23.53 | 23.79 | 80,147 | +0.33(+1.42%) |
Jun 15, 2015 | 23.21 | 23.77 | 22.97 | 23.46 | 86,684 | +0.22(+0.97%) |
Jun 12, 2015 | 23.19 | 23.52 | 23.16 | 23.24 | 66,823 | +0.04(+0.18%) |
Jun 11, 2015 | 23.09 | 23.36 | 22.79 | 23.19 | 81,505 | +0.08(+0.36%) |
Jun 10, 2015 | 22.69 | 23.29 | 22.59 | 23.11 | 71,015 | +0.31(+1.35%) |
Jun 09, 2015 | 22.64 | 22.87 | 22.45 | 22.80 | 53,009 | +0.20(+0.88%) |
Jun 08, 2015 | 22.60 | 22.89 | 22.50 | 22.60 | 82,477 | -0.02(-0.11%) |
Jun 05, 2015 | 22.79 | 22.79 | 22.27 | 22.63 | 51,338 | -0.09(-0.40%) |
Jun 04, 2015 | 22.69 | 22.79 | 22.56 | 22.72 | 48,860 | -0.08(-0.36%) |
Jun 03, 2015 | 22.85 | 22.88 | 22.33 | 22.80 | 53,395 | +0.10(+0.44%) |
Jun 02, 2015 | 22.33 | 22.89 | 22.33 | 22.70 | 43,862 | +0.36(+1.60%) |