Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 28.93 | 29.18 | 28.84 | 29.09 | 206,031 | -0.27(-0.90%) |
Aug 28, 2015 | 29.24 | 29.43 | 29.21 | 29.35 | 94,134 | -0.11(-0.37%) |
Aug 27, 2015 | 29.14 | 29.46 | 28.97 | 29.46 | 389,719 | +0.36(+1.25%) |
Aug 26, 2015 | 29.00 | 29.19 | 28.35 | 29.10 | 296,246 | +0.07(+0.23%) |
Aug 25, 2015 | 29.35 | 29.75 | 28.86 | 29.03 | 171,444 | -0.02(-0.07%) |
Aug 24, 2015 | 28.32 | 29.30 | 27.75 | 29.05 | 335,018 | -0.29(-0.99%) |
Aug 21, 2015 | 30.01 | 30.13 | 29.33 | 29.34 | 266,018 | -0.95(-3.14%) |
Aug 20, 2015 | 30.35 | 30.80 | 30.25 | 30.29 | 264,370 | -0.86(-2.76%) |
Aug 19, 2015 | 30.14 | 31.45 | 30.13 | 31.15 | 969,139 | +1.43(+4.81%) |
Aug 18, 2015 | 29.92 | 29.92 | 29.61 | 29.72 | 95,057 | -0.64(-2.11%) |
Aug 17, 2015 | 30.07 | 30.37 | 29.96 | 30.36 | 159,340 | -0.30(-0.98%) |
Aug 14, 2015 | 30.30 | 30.72 | 30.30 | 30.66 | 181,783 | +0.50(+1.67%) |
Aug 13, 2015 | 29.98 | 30.27 | 29.90 | 30.16 | 101,581 | -0.17(-0.58%) |
Aug 12, 2015 | 30.25 | 30.33 | 29.88 | 30.33 | 595,522 | +0.09(+0.31%) |
Aug 11, 2015 | 30.48 | 30.58 | 30.21 | 30.23 | 191,445 | -0.46(-1.51%) |
Aug 10, 2015 | 30.48 | 30.73 | 30.40 | 30.70 | 375,562 | +1.15(+3.89%) |
Aug 07, 2015 | 28.25 | 29.79 | 28.25 | 29.55 | 211,692 | +0.00(+0.02%) |
Aug 06, 2015 | 29.66 | 29.85 | 29.30 | 29.55 | 435,913 | +1.67(+5.99%) |
Aug 05, 2015 | 28.22 | 28.34 | 27.85 | 27.88 | 248,901 | +0.30(+1.11%) |
Aug 04, 2015 | 27.74 | 28.00 | 27.50 | 27.57 | 168,069 | -0.07(-0.25%) |
Aug 03, 2015 | 27.52 | 27.67 | 27.39 | 27.64 | 119,919 | +0.05(+0.18%) |
Jul 31, 2015 | 27.88 | 27.88 | 27.53 | 27.59 | 70,449 | -0.09(-0.33%) |
Jul 30, 2015 | 27.46 | 27.80 | 27.46 | 27.68 | 65,882 | +0.00(+0.00%) |
Jul 29, 2015 | 27.48 | 27.71 | 27.45 | 27.68 | 120,467 | +0.08(+0.28%) |
Jul 28, 2015 | 27.56 | 27.66 | 27.35 | 27.60 | 133,941 | +0.04(+0.16%) |
Jul 27, 2015 | 27.60 | 27.80 | 27.46 | 27.56 | 174,036 | -0.04(-0.14%) |
Jul 24, 2015 | 28.10 | 28.10 | 27.52 | 27.60 | 242,723 | -0.41(-1.48%) |
Jul 23, 2015 | 28.10 | 28.16 | 27.99 | 28.02 | 178,116 | -0.12(-0.44%) |
Jul 22, 2015 | 28.01 | 28.24 | 28.01 | 28.14 | 150,433 | -0.15(-0.53%) |
Jul 21, 2015 | 28.40 | 28.40 | 28.21 | 28.29 | 163,890 | -0.27(-0.95%) |
Jul 20, 2015 | 28.54 | 28.64 | 28.49 | 28.56 | 75,635 | -0.09(-0.31%) |
Jul 17, 2015 | 28.50 | 28.71 | 28.38 | 28.65 | 292,814 | +0.15(+0.53%) |
Jul 16, 2015 | 28.28 | 28.50 | 28.28 | 28.50 | 425,171 | +0.12(+0.42%) |
Jul 15, 2015 | 28.41 | 28.61 | 28.24 | 28.38 | 227,135 | -0.17(-0.60%) |
Jul 14, 2015 | 28.12 | 28.56 | 28.12 | 28.55 | 153,465 | +0.23(+0.81%) |
Jul 13, 2015 | 28.29 | 28.40 | 28.13 | 28.32 | 161,441 | -0.11(-0.40%) |
Jul 10, 2015 | 28.58 | 28.70 | 28.30 | 28.43 | 159,080 | +0.29(+1.05%) |
Jul 09, 2015 | 28.45 | 28.48 | 28.08 | 28.14 | 307,100 | +0.14(+0.50%) |
Jul 08, 2015 | 28.15 | 28.32 | 27.98 | 28.00 | 294,446 | -1.00(-3.45%) |
Jul 07, 2015 | 28.96 | 29.02 | 28.67 | 29.00 | 430,473 | +0.13(+0.45%) |
Jul 06, 2015 | 28.62 | 29.00 | 28.62 | 28.87 | 107,818 | -0.18(-0.64%) |
Jul 02, 2015 | 29.05 | 29.05 | 29.05 | 0 | -0.20(-0.68%) | |
Jul 01, 2015 | 29.61 | 29.61 | 29.15 | 29.25 | 145,497 | -0.20(-0.66%) |
Jun 30, 2015 | 29.59 | 29.66 | 29.36 | 29.45 | 243,608 | +0.36(+1.24%) |
Jun 29, 2015 | 29.20 | 29.58 | 29.05 | 29.09 | 997,948 | -0.78(-2.61%) |
Jun 26, 2015 | 30.10 | 30.10 | 29.84 | 29.87 | 141,891 | -0.41(-1.35%) |
Jun 25, 2015 | 30.36 | 30.50 | 30.15 | 30.28 | 401,185 | +0.13(+0.43%) |
Jun 24, 2015 | 30.14 | 30.29 | 30.12 | 30.15 | 626,435 | +0.15(+0.50%) |
Jun 23, 2015 | 29.99 | 30.03 | 29.95 | 30.00 | 121,901 | +0.13(+0.44%) |
Jun 22, 2015 | 29.93 | 29.93 | 29.81 | 29.87 | 157,301 | +0.52(+1.77%) |
Jun 19, 2015 | 29.50 | 29.50 | 29.25 | 29.35 | 171,016 | +0.26(+0.89%) |
Jun 18, 2015 | 29.02 | 29.20 | 28.84 | 29.09 | 151,643 | -0.32(-1.09%) |
Jun 17, 2015 | 29.51 | 29.51 | 29.17 | 29.41 | 145,855 | -0.34(-1.13%) |
Jun 16, 2015 | 29.60 | 29.80 | 29.50 | 29.75 | 270,307 | -0.11(-0.39%) |
Jun 15, 2015 | 29.75 | 29.88 | 29.70 | 29.86 | 202,316 | +0.53(+1.81%) |
Jun 12, 2015 | 29.22 | 29.43 | 29.22 | 29.33 | 62,514 | -0.03(-0.09%) |
Jun 11, 2015 | 29.65 | 29.65 | 29.35 | 29.36 | 381,466 | -0.16(-0.53%) |
Jun 10, 2015 | 29.29 | 29.54 | 29.29 | 29.51 | 123,608 | +0.52(+1.79%) |
Jun 09, 2015 | 28.94 | 29.07 | 28.90 | 28.99 | 158,646 | +0.04(+0.12%) |
Jun 08, 2015 | 29.05 | 29.20 | 28.89 | 28.95 | 228,555 | -0.46(-1.56%) |
Jun 05, 2015 | 29.34 | 29.57 | 29.26 | 29.41 | 146,248 | -0.07(-0.24%) |
Jun 04, 2015 | 29.45 | 29.59 | 29.39 | 29.48 | 263,278 | -0.53(-1.77%) |
Jun 03, 2015 | 29.90 | 30.03 | 29.80 | 30.02 | 97,020 | +0.39(+1.30%) |
Jun 02, 2015 | 29.59 | 29.75 | 29.55 | 29.63 | 266,453 | -0.02(-0.07%) |