Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 29.00 | 29.00 | 28.00 | 28.25 | 6,181 | -0.50(-1.74%) |
Aug 28, 2015 | 28.50 | 29.25 | 28.25 | 28.75 | 9,456 | +0.25(+0.88%) |
Aug 27, 2015 | 27.75 | 29.00 | 27.75 | 28.50 | 9,052 | +0.75(+2.70%) |
Aug 26, 2015 | 27.00 | 28.25 | 26.75 | 27.75 | 8,977 | +1.00(+3.74%) |
Aug 25, 2015 | 28.75 | 30.00 | 26.50 | 26.75 | 13,035 | -1.50(-5.31%) |
Aug 24, 2015 | 28.25 | 30.00 | 26.50 | 28.25 | 13,417 | -1.00(-3.42%) |
Aug 21, 2015 | 29.00 | 30.50 | 28.50 | 29.25 | 14,567 | +0.00(+0.00%) |
Aug 20, 2015 | 29.75 | 30.00 | 28.75 | 29.25 | 9,641 | -0.75(-2.50%) |
Aug 19, 2015 | 30.00 | 30.75 | 29.61 | 30.00 | 5,436 | +0.00(+0.00%) |
Aug 18, 2015 | 29.25 | 30.00 | 28.75 | 30.00 | 8,613 | +0.75(+2.56%) |
Aug 17, 2015 | 30.00 | 30.86 | 28.75 | 29.25 | 14,148 | -0.50(-1.68%) |
Aug 14, 2015 | 30.50 | 30.50 | 29.25 | 29.75 | 4,679 | +0.00(+0.00%) |
Aug 13, 2015 | 31.25 | 33.25 | 29.25 | 29.75 | 27,824 | -0.75(-2.46%) |
Aug 12, 2015 | 29.50 | 30.77 | 28.25 | 30.50 | 17,710 | +1.00(+3.39%) |
Aug 11, 2015 | 28.75 | 30.00 | 28.75 | 29.50 | 11,675 | +0.38(+1.29%) |
Aug 10, 2015 | 27.50 | 29.50 | 26.75 | 29.12 | 13,234 | +1.38(+4.95%) |
Aug 07, 2015 | 28.00 | 31.25 | 27.25 | 27.75 | 52,753 | +2.25(+8.82%) |
Aug 06, 2015 | 26.00 | 27.50 | 25.00 | 25.50 | 22,585 | -0.50(-1.92%) |
Aug 05, 2015 | 26.50 | 26.75 | 25.25 | 26.00 | 19,108 | -0.75(-2.80%) |
Aug 04, 2015 | 26.00 | 27.50 | 26.00 | 26.75 | 10,256 | +0.00(+0.00%) |
Aug 03, 2015 | 26.75 | 28.00 | 26.25 | 26.75 | 10,936 | +0.50(+1.90%) |
Jul 31, 2015 | 27.00 | 27.50 | 25.50 | 26.25 | 23,824 | -0.50(-1.87%) |
Jul 30, 2015 | 27.50 | 27.50 | 26.75 | 26.75 | 5,224 | -0.75(-2.73%) |
Jul 29, 2015 | 27.25 | 28.75 | 27.00 | 27.50 | 15,487 | -0.25(-0.90%) |
Jul 28, 2015 | 27.50 | 28.75 | 26.50 | 27.75 | 11,275 | +0.50(+1.83%) |
Jul 27, 2015 | 28.25 | 28.25 | 25.75 | 27.25 | 13,274 | -0.50(-1.80%) |
Jul 24, 2015 | 27.75 | 28.50 | 27.75 | 27.75 | 8,906 | -0.50(-1.77%) |
Jul 23, 2015 | 28.75 | 29.25 | 28.25 | 28.25 | 8,567 | -0.75(-2.59%) |
Jul 22, 2015 | 28.75 | 29.25 | 28.25 | 29.00 | 9,104 | +0.25(+0.87%) |
Jul 21, 2015 | 28.75 | 29.75 | 28.00 | 28.75 | 20,188 | +0.00(+0.00%) |
Jul 20, 2015 | 32.00 | 32.00 | 28.75 | 28.75 | 19,318 | -2.50(-8.00%) |
Jul 17, 2015 | 31.25 | 32.00 | 31.25 | 31.25 | 9,150 | -0.25(-0.79%) |
Jul 16, 2015 | 30.75 | 32.25 | 30.75 | 31.50 | 11,123 | +0.75(+2.44%) |
Jul 15, 2015 | 30.00 | 32.50 | 30.00 | 30.75 | 24,119 | +0.25(+0.82%) |
Jul 14, 2015 | 29.75 | 30.75 | 29.52 | 30.50 | 12,098 | +1.25(+4.27%) |
Jul 13, 2015 | 28.75 | 30.50 | 28.75 | 29.25 | 15,950 | +0.75(+2.63%) |
Jul 10, 2015 | 28.75 | 29.25 | 27.75 | 28.50 | 11,113 | -0.25(-0.87%) |
Jul 09, 2015 | 28.75 | 29.25 | 27.50 | 28.75 | 16,469 | +0.00(+0.00%) |
Jul 08, 2015 | 29.00 | 29.50 | 28.75 | 28.75 | 10,510 | -0.25(-0.86%) |
Jul 07, 2015 | 29.50 | 29.95 | 28.75 | 29.00 | 12,080 | -0.75(-2.52%) |
Jul 06, 2015 | 30.00 | 30.50 | 29.50 | 29.75 | 9,067 | -0.75(-2.46%) |
Jul 02, 2015 | 30.25 | 30.50 | 30.50 | 30.50 | 5,916 | +0.25(+0.83%) |
Jul 01, 2015 | 30.25 | 30.75 | 30.25 | 30.25 | 9,527 | +0.00(+0.00%) |
Jun 30, 2015 | 30.00 | 30.50 | 29.50 | 30.25 | 17,843 | +0.75(+2.54%) |
Jun 29, 2015 | 30.75 | 30.75 | 29.50 | 29.50 | 12,115 | -2.00(-6.35%) |
Jun 26, 2015 | 32.00 | 32.25 | 30.25 | 31.50 | 23,844 | -0.25(-0.79%) |
Jun 25, 2015 | 32.75 | 33.25 | 31.75 | 31.75 | 13,264 | -0.25(-0.78%) |
Jun 24, 2015 | 31.25 | 33.00 | 31.00 | 32.00 | 23,876 | +0.75(+2.40%) |
Jun 23, 2015 | 30.00 | 31.50 | 30.00 | 31.25 | 18,272 | +1.50(+5.04%) |
Jun 22, 2015 | 30.00 | 31.00 | 29.50 | 29.75 | 18,245 | -0.25(-0.83%) |
Jun 19, 2015 | 30.75 | 31.25 | 29.75 | 30.00 | 21,143 | -0.25(-0.83%) |
Jun 18, 2015 | 30.25 | 32.00 | 30.25 | 30.25 | 10,474 | -0.25(-0.82%) |
Jun 17, 2015 | 30.50 | 30.77 | 30.00 | 30.50 | 12,922 | -0.50(-1.61%) |
Jun 16, 2015 | 29.75 | 31.50 | 29.75 | 31.00 | 17,094 | +1.00(+3.33%) |
Jun 15, 2015 | 30.75 | 31.00 | 30.00 | 30.00 | 20,798 | -1.00(-3.23%) |
Jun 12, 2015 | 31.00 | 31.50 | 30.75 | 31.00 | 11,662 | +0.00(+0.00%) |
Jun 11, 2015 | 31.25 | 32.25 | 31.00 | 31.00 | 16,858 | +0.50(+1.64%) |
Jun 10, 2015 | 31.50 | 32.00 | 30.50 | 30.50 | 24,008 | -1.00(-3.17%) |
Jun 09, 2015 | 31.50 | 32.50 | 31.25 | 31.50 | 20,098 | -0.25(-0.79%) |
Jun 08, 2015 | 31.50 | 32.00 | 31.25 | 31.75 | 12,702 | -0.25(-0.78%) |
Jun 05, 2015 | 31.00 | 33.00 | 31.00 | 32.00 | 10,797 | +0.50(+1.59%) |
Jun 04, 2015 | 32.00 | 32.50 | 31.00 | 31.50 | 32,603 | -1.00(-3.08%) |
Jun 03, 2015 | 32.75 | 33.13 | 32.25 | 32.50 | 25,437 | -0.25(-0.76%) |
Jun 02, 2015 | 33.00 | 33.88 | 32.75 | 32.75 | 24,667 | -0.25(-0.76%) |