Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 21.16 | 21.16 | 21.02 | 21.16 | 4,325 | -0.30(-1.41%) |
Aug 28, 2015 | 21.39 | 21.49 | 21.37 | 21.47 | 3,710 | +0.42(+2.02%) |
Aug 27, 2015 | 21.03 | 21.26 | 20.96 | 21.04 | 2,756 | +0.81(+4.03%) |
Aug 26, 2015 | 19.68 | 20.23 | 19.47 | 20.23 | 3,631 | +0.04(+0.20%) |
Aug 25, 2015 | 20.66 | 20.93 | 20.19 | 20.19 | 24,755 | +0.34(+1.69%) |
Aug 24, 2015 | 22.21 | 22.21 | 19.85 | 19.85 | 7,137 | -2.66(-11.83%) |
Aug 21, 2015 | 22.81 | 22.81 | 22.49 | 22.52 | 9,594 | -0.98(-4.15%) |
Aug 20, 2015 | 23.76 | 23.76 | 23.44 | 23.49 | 2,619 | -0.79(-3.27%) |
Aug 19, 2015 | 24.53 | 24.53 | 24.23 | 24.29 | 2,689 | +0.08(+0.33%) |
Aug 18, 2015 | 24.33 | 24.41 | 24.21 | 24.21 | 9,268 | -1.52(-5.91%) |
Aug 17, 2015 | 25.67 | 25.73 | 25.67 | 25.73 | 5,404 | -0.04(-0.15%) |
Aug 14, 2015 | 25.71 | 25.77 | 25.71 | 25.77 | 326 | +0.09(+0.37%) |
Aug 13, 2015 | 25.68 | 25.78 | 25.66 | 25.67 | 6,511 | +0.40(+1.57%) |
Aug 12, 2015 | 24.99 | 25.27 | 24.69 | 25.27 | 2,608 | -0.71(-2.72%) |
Aug 11, 2015 | 25.92 | 25.98 | 25.75 | 25.98 | 6,980 | -0.82(-3.07%) |
Aug 10, 2015 | 27.00 | 27.00 | 26.64 | 26.81 | 3,287 | +1.21(+4.71%) |
Aug 07, 2015 | 25.54 | 25.60 | 25.53 | 25.60 | 4,718 | +0.46(+1.81%) |
Aug 06, 2015 | 25.09 | 25.23 | 25.09 | 25.14 | 5,902 | -0.31(-1.23%) |
Aug 05, 2015 | 25.38 | 25.46 | 25.38 | 25.46 | 2,044 | -0.13(-0.51%) |
Aug 04, 2015 | 25.63 | 25.63 | 25.59 | 25.59 | 2,108 | +0.82(+3.33%) |
Aug 03, 2015 | 24.79 | 24.82 | 24.71 | 24.76 | 7,877 | -0.35(-1.39%) |
Jul 31, 2015 | 25.36 | 25.36 | 25.11 | 25.11 | 5,343 | -0.12(-0.48%) |
Jul 30, 2015 | 25.15 | 25.24 | 25.15 | 25.23 | 5,627 | -0.60(-2.32%) |
Jul 29, 2015 | 25.73 | 25.83 | 25.73 | 25.83 | 6,743 | +0.68(+2.72%) |
Jul 28, 2015 | 25.01 | 25.15 | 24.90 | 25.15 | 4,010 | +0.37(+1.49%) |
Jul 27, 2015 | 24.66 | 24.86 | 24.63 | 24.78 | 5,119 | -1.95(-7.30%) |
Jul 24, 2015 | 26.90 | 27.01 | 26.72 | 26.73 | 5,326 | -0.65(-2.36%) |
Jul 23, 2015 | 27.62 | 27.62 | 27.37 | 27.37 | 2,205 | +0.49(+1.83%) |
Jul 22, 2015 | 26.73 | 26.91 | 26.73 | 26.88 | 3,587 | +0.08(+0.30%) |
Jul 21, 2015 | 26.90 | 26.90 | 26.77 | 26.80 | 2,230 | +0.24(+0.91%) |
Jul 20, 2015 | 26.55 | 26.63 | 26.51 | 26.56 | 6,085 | -0.34(-1.28%) |
Jul 17, 2015 | 26.95 | 26.97 | 26.88 | 26.90 | 4,577 | +0.73(+2.78%) |
Jul 16, 2015 | 25.49 | 26.20 | 25.49 | 26.18 | 7,519 | +1.18(+4.74%) |
Jul 15, 2015 | 25.23 | 25.30 | 24.99 | 24.99 | 9,353 | -1.27(-4.82%) |
Jul 14, 2015 | 26.32 | 26.42 | 26.25 | 26.26 | 22,123 | -0.42(-1.59%) |
Jul 13, 2015 | 27.31 | 27.41 | 26.68 | 26.68 | 12,034 | -0.36(-1.32%) |
Jul 10, 2015 | 26.84 | 27.15 | 26.49 | 27.04 | 13,481 | +1.84(+7.32%) |
Jul 09, 2015 | 22.43 | 25.25 | 22.43 | 25.19 | 26,077 | +3.20(+14.57%) |
Jul 08, 2015 | 23.55 | 23.55 | 21.97 | 21.99 | 16,933 | -2.03(-8.46%) |
Jul 07, 2015 | 25.23 | 25.23 | 23.14 | 24.02 | 17,825 | -1.72(-6.67%) |
Jul 06, 2015 | 26.46 | 26.46 | 25.73 | 25.74 | 31,638 | -1.26(-4.66%) |
Jul 02, 2015 | 27.17 | 27.00 | 27.00 | 27.00 | 9,065 | -0.70(-2.53%) |
Jul 01, 2015 | 27.92 | 27.92 | 27.58 | 27.70 | 3,663 | -0.84(-2.95%) |
Jun 30, 2015 | 27.92 | 28.60 | 27.92 | 28.54 | 11,802 | +1.34(+4.92%) |
Jun 29, 2015 | 27.31 | 27.54 | 27.19 | 27.20 | 10,166 | -0.27(-0.97%) |
Jun 26, 2015 | 29.52 | 29.52 | 27.41 | 27.47 | 30,892 | -2.70(-8.94%) |
Jun 25, 2015 | 30.56 | 30.56 | 30.12 | 30.17 | 5,364 | -1.01(-3.24%) |
Jun 24, 2015 | 31.45 | 31.52 | 31.13 | 31.18 | 11,420 | +0.22(+0.72%) |
Jun 23, 2015 | 30.91 | 30.95 | 30.88 | 30.95 | 3,837 | +0.56(+1.84%) |
Jun 22, 2015 | 30.23 | 30.52 | 30.23 | 30.40 | 10,423 | +0.40(+1.35%) |
Jun 19, 2015 | 29.94 | 30.17 | 29.61 | 29.99 | 20,442 | -1.50(-4.76%) |
Jun 18, 2015 | 31.14 | 31.49 | 31.14 | 31.49 | 14,771 | -0.57(-1.76%) |
Jun 17, 2015 | 31.89 | 32.06 | 30.52 | 32.06 | 5,905 | +0.48(+1.53%) |
Jun 16, 2015 | 31.63 | 31.63 | 30.79 | 31.57 | 5,950 | -0.75(-2.33%) |
Jun 15, 2015 | 32.68 | 32.68 | 32.30 | 32.33 | 5,737 | -1.06(-3.18%) |
Jun 12, 2015 | 33.40 | 33.43 | 33.32 | 33.39 | 5,639 | +0.40(+1.22%) |
Jun 11, 2015 | 32.95 | 33.05 | 32.93 | 32.99 | 5,229 | +0.25(+0.76%) |
Jun 10, 2015 | 32.60 | 32.74 | 32.56 | 32.74 | 10,137 | +0.36(+1.10%) |
Jun 09, 2015 | 33.31 | 33.31 | 32.24 | 32.38 | 14,174 | -0.53(-1.62%) |
Jun 08, 2015 | 32.94 | 32.98 | 32.88 | 32.91 | 3,434 | +0.51(+1.58%) |
Jun 05, 2015 | 32.41 | 32.45 | 32.40 | 32.40 | 13,496 | -0.01(-0.02%) |
Jun 04, 2015 | 32.68 | 32.68 | 32.36 | 32.41 | 25,359 | -0.11(-0.35%) |
Jun 03, 2015 | 32.46 | 32.64 | 32.46 | 32.52 | 15,791 | -0.22(-0.66%) |
Jun 02, 2015 | 31.60 | 32.87 | 31.60 | 32.74 | 4,401 | +0.51(+1.59%) |