Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 27.15 | 27.65 | 26.78 | 27.38 | 389,930 | -0.05(-0.18%) |
Aug 28, 2015 | 27.22 | 27.71 | 26.92 | 27.43 | 384,050 | -0.05(-0.18%) |
Aug 27, 2015 | 26.94 | 27.90 | 26.79 | 27.48 | 474,100 | +0.93(+3.50%) |
Aug 26, 2015 | 26.15 | 26.64 | 25.74 | 26.55 | 445,978 | +0.85(+3.30%) |
Aug 25, 2015 | 26.97 | 27.01 | 25.67 | 25.70 | 735,916 | -0.55(-2.08%) |
Aug 24, 2015 | 26.97 | 27.38 | 24.97 | 26.24 | 721,589 | -0.45(-1.68%) |
Aug 21, 2015 | 26.92 | 27.22 | 26.68 | 26.69 | 951,021 | -0.55(-2.00%) |
Aug 20, 2015 | 27.09 | 27.46 | 26.94 | 27.24 | 479,017 | -0.14(-0.50%) |
Aug 19, 2015 | 27.44 | 27.55 | 27.09 | 27.38 | 627,370 | -0.30(-1.07%) |
Aug 18, 2015 | 27.95 | 28.11 | 27.31 | 27.67 | 317,696 | -0.45(-1.60%) |
Aug 17, 2015 | 27.81 | 28.27 | 27.58 | 28.12 | 431,730 | +0.26(+0.92%) |
Aug 14, 2015 | 27.09 | 27.91 | 27.09 | 27.87 | 505,561 | +0.82(+3.03%) |
Aug 13, 2015 | 27.32 | 27.34 | 26.91 | 27.05 | 442,425 | -0.38(-1.38%) |
Aug 12, 2015 | 27.00 | 27.58 | 26.89 | 27.42 | 533,587 | +0.18(+0.65%) |
Aug 11, 2015 | 27.54 | 27.58 | 27.09 | 27.25 | 533,398 | -0.69(-2.47%) |
Aug 10, 2015 | 27.31 | 27.96 | 27.27 | 27.94 | 705,141 | +0.72(+2.65%) |
Aug 07, 2015 | 27.72 | 28.07 | 27.15 | 27.22 | 345,187 | -0.63(-2.28%) |
Aug 06, 2015 | 27.70 | 28.09 | 27.45 | 27.85 | 388,699 | +0.21(+0.76%) |
Aug 05, 2015 | 27.34 | 28.12 | 27.23 | 27.64 | 527,452 | +0.27(+0.97%) |
Aug 04, 2015 | 27.72 | 28.14 | 27.26 | 27.38 | 707,757 | -0.57(-2.04%) |
Aug 03, 2015 | 28.16 | 28.22 | 27.69 | 27.95 | 395,686 | -0.30(-1.05%) |
Jul 31, 2015 | 28.51 | 28.64 | 28.19 | 28.24 | 618,428 | -0.17(-0.59%) |
Jul 30, 2015 | 28.40 | 28.52 | 28.22 | 28.41 | 546,034 | +0.00(+0.00%) |
Jul 29, 2015 | 28.04 | 28.59 | 27.97 | 28.41 | 441,456 | +0.27(+0.97%) |
Jul 28, 2015 | 27.70 | 28.27 | 27.46 | 28.14 | 628,798 | +0.56(+2.04%) |
Jul 27, 2015 | 27.70 | 27.79 | 27.43 | 27.58 | 344,720 | -0.36(-1.29%) |
Jul 24, 2015 | 28.70 | 28.81 | 27.73 | 27.94 | 364,955 | -0.83(-2.87%) |
Jul 23, 2015 | 28.79 | 29.03 | 28.79 | 28.76 | 351,771 | +0.08(+0.28%) |
Jul 22, 2015 | 28.88 | 29.01 | 28.58 | 28.68 | 273,685 | -0.31(-1.08%) |
Jul 21, 2015 | 29.13 | 29.54 | 28.97 | 29.00 | 250,490 | -0.16(-0.55%) |
Jul 20, 2015 | 29.38 | 29.38 | 29.06 | 29.16 | 285,131 | -0.28(-0.95%) |
Jul 17, 2015 | 30.07 | 30.07 | 29.37 | 29.44 | 331,778 | -0.69(-2.29%) |
Jul 16, 2015 | 30.23 | 30.34 | 30.09 | 30.13 | 455,766 | -0.06(-0.21%) |
Jul 15, 2015 | 30.78 | 30.89 | 30.19 | 30.19 | 388,845 | -0.70(-2.26%) |
Jul 14, 2015 | 30.77 | 30.98 | 30.68 | 30.89 | 391,156 | +0.17(+0.55%) |
Jul 13, 2015 | 30.63 | 30.98 | 30.44 | 30.72 | 601,229 | +0.33(+1.08%) |
Jul 10, 2015 | 30.31 | 30.43 | 29.89 | 30.39 | 712,856 | +0.51(+1.72%) |
Jul 09, 2015 | 30.41 | 30.43 | 29.70 | 29.88 | 993,295 | -0.12(-0.40%) |
Jul 08, 2015 | 29.98 | 30.07 | 29.54 | 30.00 | 1,022,298 | -0.10(-0.32%) |
Jul 07, 2015 | 29.90 | 30.14 | 29.34 | 30.10 | 595,173 | +0.15(+0.51%) |
Jul 06, 2015 | 29.96 | 30.26 | 29.86 | 29.94 | 686,624 | -0.41(-1.35%) |
Jul 02, 2015 | 30.10 | 30.35 | 30.35 | 30.35 | 972,216 | +0.37(+1.23%) |
Jul 01, 2015 | 30.23 | 30.51 | 29.97 | 29.98 | 612,339 | +0.05(+0.16%) |
Jun 30, 2015 | 30.92 | 30.92 | 29.90 | 29.94 | 1,113,677 | -0.55(-1.82%) |
Jun 29, 2015 | 32.43 | 32.63 | 30.44 | 30.49 | 1,885,778 | -2.18(-6.66%) |
Jun 26, 2015 | 33.06 | 33.21 | 32.66 | 32.67 | 888,289 | -0.37(-1.12%) |
Jun 25, 2015 | 32.96 | 33.11 | 32.78 | 33.04 | 450,332 | +0.11(+0.34%) |
Jun 24, 2015 | 33.12 | 33.12 | 32.68 | 32.92 | 355,270 | -0.22(-0.68%) |
Jun 23, 2015 | 33.34 | 33.54 | 33.12 | 33.15 | 465,620 | -0.23(-0.70%) |
Jun 22, 2015 | 33.36 | 33.51 | 33.21 | 33.38 | 429,976 | +0.22(+0.68%) |
Jun 19, 2015 | 33.40 | 33.52 | 33.15 | 33.16 | 377,113 | -0.28(-0.84%) |
Jun 18, 2015 | 33.25 | 33.53 | 32.91 | 33.44 | 371,768 | +0.31(+0.95%) |
Jun 17, 2015 | 33.40 | 33.59 | 33.07 | 33.12 | 262,344 | -0.18(-0.55%) |
Jun 16, 2015 | 33.12 | 33.46 | 32.97 | 33.31 | 449,094 | +0.19(+0.58%) |
Jun 15, 2015 | 33.32 | 33.46 | 32.95 | 33.12 | 420,175 | -0.38(-1.13%) |
Jun 12, 2015 | 33.46 | 33.61 | 33.33 | 33.49 | 460,908 | -0.14(-0.43%) |
Jun 11, 2015 | 33.63 | 33.80 | 33.51 | 33.64 | 366,396 | +0.02(+0.07%) |
Jun 10, 2015 | 33.61 | 33.86 | 33.56 | 33.61 | 595,987 | +0.27(+0.82%) |
Jun 09, 2015 | 33.19 | 33.50 | 33.07 | 33.34 | 370,004 | +0.19(+0.58%) |
Jun 08, 2015 | 33.30 | 33.55 | 33.05 | 33.15 | 214,004 | -0.21(-0.63%) |
Jun 05, 2015 | 33.17 | 33.48 | 32.98 | 33.36 | 210,018 | +0.13(+0.39%) |
Jun 04, 2015 | 33.30 | 33.54 | 33.09 | 33.23 | 296,500 | -0.26(-0.77%) |
Jun 03, 2015 | 33.45 | 33.77 | 33.27 | 33.48 | 542,673 | +0.21(+0.63%) |
Jun 02, 2015 | 33.05 | 33.51 | 32.97 | 33.28 | 1,068,088 | +0.25(+0.75%) |