Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.33 | 25.99 | 25.09 | 25.70 | 501,053 | +0.25(+0.97%) |
Aug 28, 2015 | 25.13 | 25.71 | 24.51 | 25.46 | 484,469 | +0.25(+1.00%) |
Aug 27, 2015 | 25.50 | 25.75 | 24.58 | 25.20 | 699,665 | -0.23(-0.89%) |
Aug 26, 2015 | 26.77 | 26.77 | 24.61 | 25.43 | 1,416,918 | -0.19(-0.73%) |
Aug 25, 2015 | 26.82 | 26.82 | 25.48 | 25.62 | 585,419 | -0.39(-1.50%) |
Aug 24, 2015 | 25.33 | 26.76 | 25.31 | 26.01 | 606,475 | -0.65(-2.44%) |
Aug 21, 2015 | 26.45 | 27.00 | 26.21 | 26.66 | 425,768 | -0.24(-0.90%) |
Aug 20, 2015 | 27.25 | 27.45 | 26.89 | 26.90 | 336,733 | -0.59(-2.15%) |
Aug 19, 2015 | 27.65 | 27.92 | 27.31 | 27.49 | 214,306 | -0.31(-1.13%) |
Aug 18, 2015 | 28.04 | 28.04 | 27.68 | 27.81 | 198,118 | -0.27(-0.97%) |
Aug 17, 2015 | 27.68 | 28.09 | 27.47 | 28.08 | 339,460 | +0.32(+1.15%) |
Aug 14, 2015 | 27.37 | 27.78 | 27.28 | 27.76 | 287,561 | +0.35(+1.29%) |
Aug 13, 2015 | 27.53 | 27.60 | 27.18 | 27.41 | 319,919 | -0.08(-0.28%) |
Aug 12, 2015 | 27.59 | 27.60 | 27.17 | 27.48 | 241,256 | -0.32(-1.14%) |
Aug 11, 2015 | 27.70 | 27.94 | 27.54 | 27.80 | 212,290 | -0.19(-0.69%) |
Aug 10, 2015 | 27.53 | 28.02 | 27.51 | 27.99 | 297,985 | +0.62(+2.27%) |
Aug 07, 2015 | 27.24 | 27.43 | 27.08 | 27.37 | 196,141 | -0.01(-0.04%) |
Aug 06, 2015 | 27.36 | 27.50 | 26.90 | 27.38 | 229,876 | +0.15(+0.56%) |
Aug 05, 2015 | 27.43 | 27.61 | 27.18 | 27.23 | 252,377 | +0.03(+0.09%) |
Aug 04, 2015 | 27.21 | 27.62 | 27.13 | 27.20 | 327,179 | -0.01(-0.04%) |
Aug 03, 2015 | 27.72 | 27.72 | 26.86 | 27.21 | 285,676 | -0.47(-1.71%) |
Jul 31, 2015 | 27.60 | 27.87 | 27.42 | 27.69 | 219,333 | +0.18(+0.66%) |
Jul 30, 2015 | 27.27 | 27.58 | 27.09 | 27.51 | 270,096 | +0.14(+0.52%) |
Jul 29, 2015 | 26.85 | 27.56 | 26.76 | 27.37 | 346,183 | +0.49(+1.84%) |
Jul 28, 2015 | 27.43 | 27.54 | 26.83 | 26.87 | 435,412 | -0.49(-1.79%) |
Jul 27, 2015 | 27.70 | 27.75 | 27.33 | 27.36 | 564,414 | -0.48(-1.72%) |
Jul 24, 2015 | 28.08 | 28.20 | 27.82 | 27.84 | 300,466 | -0.25(-0.90%) |
Jul 23, 2015 | 28.45 | 28.56 | 28.03 | 28.09 | 309,743 | -0.36(-1.28%) |
Jul 22, 2015 | 28.64 | 28.69 | 28.32 | 28.46 | 277,379 | -0.11(-0.39%) |
Jul 21, 2015 | 29.61 | 29.61 | 28.55 | 28.57 | 298,773 | -1.08(-3.65%) |
Jul 20, 2015 | 29.53 | 29.88 | 29.53 | 29.65 | 360,622 | +0.12(+0.39%) |
Jul 17, 2015 | 29.17 | 29.53 | 29.17 | 29.53 | 228,539 | +0.28(+0.97%) |
Jul 16, 2015 | 29.30 | 29.52 | 29.14 | 29.25 | 291,331 | +0.20(+0.70%) |
Jul 15, 2015 | 29.65 | 29.77 | 28.94 | 29.05 | 602,415 | -0.57(-1.93%) |
Jul 14, 2015 | 29.27 | 29.73 | 28.96 | 29.62 | 376,244 | +0.42(+1.44%) |
Jul 13, 2015 | 29.18 | 29.27 | 28.94 | 29.20 | 237,013 | +0.22(+0.75%) |
Jul 10, 2015 | 29.06 | 29.19 | 28.73 | 28.98 | 233,777 | +0.22(+0.75%) |
Jul 09, 2015 | 29.10 | 29.20 | 28.63 | 28.76 | 217,266 | -0.10(-0.33%) |
Jul 08, 2015 | 28.85 | 28.97 | 28.56 | 28.86 | 300,179 | -0.21(-0.73%) |
Jul 07, 2015 | 29.19 | 29.27 | 28.71 | 29.07 | 240,036 | -0.09(-0.29%) |
Jul 06, 2015 | 28.97 | 29.23 | 28.91 | 29.16 | 292,591 | +0.06(+0.21%) |
Jul 02, 2015 | 29.65 | 29.10 | 29.10 | 29.10 | 242,375 | -0.44(-1.50%) |
Jul 01, 2015 | 29.72 | 30.17 | 29.36 | 29.54 | 337,088 | +0.14(+0.46%) |
Jun 30, 2015 | 29.78 | 29.78 | 29.29 | 29.41 | 360,352 | -0.09(-0.29%) |
Jun 29, 2015 | 29.91 | 30.21 | 29.48 | 29.49 | 382,541 | -0.64(-2.13%) |
Jun 26, 2015 | 31.33 | 31.36 | 29.99 | 30.13 | 7,250,200 | -1.04(-3.33%) |
Jun 25, 2015 | 30.68 | 31.20 | 30.51 | 31.17 | 566,103 | +0.67(+2.20%) |
Jun 24, 2015 | 30.66 | 30.76 | 30.40 | 30.50 | 542,842 | -0.27(-0.88%) |
Jun 23, 2015 | 30.53 | 30.79 | 30.01 | 30.77 | 579,894 | +0.29(+0.96%) |
Jun 22, 2015 | 29.92 | 30.54 | 29.55 | 30.48 | 639,050 | +0.81(+2.74%) |
Jun 19, 2015 | 29.53 | 29.75 | 29.22 | 29.67 | 602,210 | +0.24(+0.81%) |
Jun 18, 2015 | 29.49 | 30.11 | 29.14 | 29.43 | 682,349 | +0.11(+0.36%) |
Jun 17, 2015 | 29.56 | 29.65 | 29.20 | 29.33 | 375,693 | -0.10(-0.34%) |
Jun 16, 2015 | 28.88 | 29.81 | 28.88 | 29.43 | 456,639 | +0.47(+1.62%) |
Jun 15, 2015 | 28.88 | 29.09 | 28.59 | 28.96 | 458,808 | -0.24(-0.83%) |
Jun 12, 2015 | 29.38 | 29.40 | 29.06 | 29.20 | 219,191 | -0.26(-0.89%) |
Jun 11, 2015 | 29.27 | 29.51 | 29.18 | 29.46 | 249,429 | +0.20(+0.69%) |
Jun 10, 2015 | 29.17 | 29.64 | 29.15 | 29.26 | 366,676 | +0.39(+1.35%) |
Jun 09, 2015 | 29.27 | 29.47 | 28.85 | 28.87 | 275,236 | -0.36(-1.23%) |
Jun 08, 2015 | 29.23 | 29.37 | 28.85 | 29.23 | 381,199 | -0.06(-0.21%) |
Jun 05, 2015 | 28.72 | 29.34 | 28.35 | 29.29 | 455,065 | +0.50(+1.73%) |
Jun 04, 2015 | 29.24 | 29.39 | 28.74 | 28.79 | 336,642 | -0.64(-2.16%) |
Jun 03, 2015 | 29.15 | 29.67 | 29.07 | 29.43 | 401,873 | +0.30(+1.04%) |
Jun 02, 2015 | 29.04 | 29.44 | 28.84 | 29.12 | 406,706 | -0.02(-0.07%) |