Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 24.29 | 24.56 | 24.01 | 24.51 | 100,676 | +0.15(+0.62%) |
Aug 28, 2015 | 23.94 | 24.46 | 23.92 | 24.36 | 52,278 | +0.21(+0.87%) |
Aug 27, 2015 | 24.07 | 24.35 | 23.38 | 24.15 | 109,119 | +0.20(+0.84%) |
Aug 26, 2015 | 23.29 | 24.01 | 22.99 | 23.95 | 94,979 | +0.90(+3.90%) |
Aug 25, 2015 | 23.35 | 23.81 | 22.98 | 23.05 | 154,479 | +0.31(+1.36%) |
Aug 24, 2015 | 23.20 | 23.52 | 22.69 | 22.74 | 95,919 | -1.65(-6.77%) |
Aug 21, 2015 | 23.77 | 24.61 | 23.41 | 24.39 | 126,121 | +0.15(+0.62%) |
Aug 20, 2015 | 24.36 | 24.47 | 24.23 | 24.24 | 49,721 | -0.39(-1.58%) |
Aug 19, 2015 | 24.56 | 24.86 | 24.45 | 24.63 | 53,608 | -0.26(-1.04%) |
Aug 18, 2015 | 24.81 | 25.08 | 24.70 | 24.89 | 113,841 | -0.09(-0.36%) |
Aug 17, 2015 | 25.30 | 25.30 | 24.94 | 24.98 | 93,033 | -0.32(-1.26%) |
Aug 14, 2015 | 24.84 | 25.45 | 24.76 | 25.30 | 47,569 | +0.33(+1.32%) |
Aug 13, 2015 | 25.28 | 25.30 | 24.83 | 24.97 | 53,733 | -0.32(-1.27%) |
Aug 12, 2015 | 25.30 | 25.39 | 25.14 | 25.29 | 87,207 | -0.22(-0.86%) |
Aug 11, 2015 | 25.63 | 25.75 | 25.22 | 25.51 | 84,563 | -0.25(-0.97%) |
Aug 10, 2015 | 25.47 | 26.06 | 25.47 | 25.76 | 63,240 | +0.27(+1.06%) |
Aug 07, 2015 | 25.20 | 25.80 | 25.20 | 25.49 | 37,418 | +0.11(+0.43%) |
Aug 06, 2015 | 25.13 | 25.69 | 25.13 | 25.38 | 76,745 | +0.13(+0.51%) |
Aug 05, 2015 | 25.89 | 26.20 | 25.04 | 25.25 | 73,377 | -0.52(-2.02%) |
Aug 04, 2015 | 26.62 | 26.63 | 25.67 | 25.77 | 94,062 | -0.99(-3.70%) |
Aug 03, 2015 | 27.52 | 27.64 | 26.51 | 26.76 | 204,659 | -1.93(-6.73%) |
Jul 31, 2015 | 29.16 | 29.18 | 28.35 | 28.69 | 111,576 | -0.34(-1.17%) |
Jul 30, 2015 | 28.84 | 29.41 | 27.59 | 29.03 | 345,889 | -2.36(-7.52%) |
Jul 29, 2015 | 31.15 | 31.57 | 30.96 | 31.39 | 32,985 | +0.14(+0.45%) |
Jul 28, 2015 | 31.20 | 31.40 | 30.49 | 31.25 | 33,134 | +0.02(+0.06%) |
Jul 27, 2015 | 31.56 | 31.56 | 31.08 | 31.23 | 34,227 | -0.38(-1.20%) |
Jul 24, 2015 | 32.85 | 33.19 | 31.60 | 31.61 | 102,916 | -1.39(-4.21%) |
Jul 23, 2015 | 33.29 | 33.29 | 32.32 | 33.00 | 59,418 | -0.31(-0.93%) |
Jul 22, 2015 | 32.51 | 33.39 | 32.50 | 33.31 | 49,649 | +0.85(+2.62%) |
Jul 21, 2015 | 33.29 | 33.29 | 32.39 | 32.46 | 27,112 | -0.73(-2.20%) |
Jul 20, 2015 | 34.04 | 34.59 | 33.05 | 33.19 | 114,361 | -0.53(-1.57%) |
Jul 17, 2015 | 33.71 | 33.80 | 33.06 | 33.72 | 57,338 | +0.05(+0.15%) |
Jul 16, 2015 | 33.48 | 33.86 | 32.78 | 33.67 | 95,085 | +0.46(+1.39%) |
Jul 15, 2015 | 34.06 | 34.08 | 33.16 | 33.21 | 51,117 | -0.96(-2.81%) |
Jul 14, 2015 | 33.99 | 34.33 | 33.98 | 34.17 | 19,763 | +0.04(+0.12%) |
Jul 13, 2015 | 34.13 | 35.39 | 33.83 | 34.13 | 77,978 | +0.31(+0.92%) |
Jul 10, 2015 | 33.38 | 33.95 | 33.16 | 33.82 | 41,335 | +0.71(+2.14%) |
Jul 09, 2015 | 33.24 | 33.33 | 32.73 | 33.11 | 27,151 | +0.32(+0.98%) |
Jul 08, 2015 | 32.90 | 33.11 | 32.51 | 32.79 | 24,295 | -0.42(-1.26%) |
Jul 07, 2015 | 33.27 | 33.56 | 32.98 | 33.21 | 23,205 | -0.34(-1.01%) |
Jul 06, 2015 | 32.50 | 33.67 | 32.50 | 33.55 | 37,951 | +0.69(+2.10%) |
Jul 02, 2015 | 33.12 | 32.86 | 32.86 | 32.86 | 100,000 | -0.26(-0.79%) |
Jul 01, 2015 | 33.45 | 33.58 | 32.77 | 33.12 | 57,007 | -0.12(-0.36%) |
Jun 30, 2015 | 32.80 | 33.36 | 32.75 | 33.24 | 46,067 | +0.56(+1.71%) |
Jun 29, 2015 | 33.61 | 33.72 | 32.53 | 32.68 | 43,405 | -1.08(-3.20%) |
Jun 26, 2015 | 33.91 | 34.18 | 33.43 | 33.76 | 151,491 | -0.18(-0.53%) |
Jun 25, 2015 | 34.73 | 34.80 | 33.67 | 33.94 | 56,562 | -0.81(-2.33%) |
Jun 24, 2015 | 35.22 | 35.30 | 34.33 | 34.75 | 114,624 | -0.35(-1.00%) |
Jun 23, 2015 | 34.29 | 35.33 | 34.29 | 35.10 | 93,656 | +0.68(+1.98%) |
Jun 22, 2015 | 34.12 | 34.47 | 33.85 | 34.42 | 79,236 | +0.35(+1.03%) |
Jun 19, 2015 | 33.66 | 34.26 | 33.50 | 34.07 | 80,588 | +0.50(+1.49%) |
Jun 18, 2015 | 33.30 | 33.72 | 33.24 | 33.57 | 45,356 | +0.46(+1.39%) |
Jun 17, 2015 | 33.23 | 33.37 | 32.95 | 33.11 | 44,048 | -0.03(-0.09%) |
Jun 16, 2015 | 32.39 | 33.28 | 32.11 | 33.14 | 34,303 | +0.55(+1.69%) |
Jun 15, 2015 | 32.77 | 32.95 | 32.20 | 32.59 | 46,070 | -0.58(-1.75%) |
Jun 12, 2015 | 32.85 | 33.39 | 32.79 | 33.17 | 41,995 | +0.07(+0.21%) |
Jun 11, 2015 | 32.94 | 33.21 | 32.81 | 33.10 | 35,317 | +0.16(+0.49%) |
Jun 10, 2015 | 32.60 | 33.03 | 32.50 | 32.94 | 251,704 | +0.44(+1.35%) |
Jun 09, 2015 | 32.09 | 32.57 | 31.91 | 32.50 | 48,106 | +0.38(+1.18%) |
Jun 08, 2015 | 32.02 | 32.42 | 31.84 | 32.12 | 28,567 | -0.09(-0.28%) |
Jun 05, 2015 | 31.56 | 32.22 | 31.29 | 32.21 | 60,904 | +0.51(+1.61%) |
Jun 04, 2015 | 31.79 | 31.79 | 31.45 | 31.70 | 30,329 | -0.31(-0.97%) |
Jun 03, 2015 | 31.87 | 32.31 | 31.71 | 32.01 | 40,204 | +0.30(+0.95%) |
Jun 02, 2015 | 31.80 | 32.25 | 31.46 | 31.71 | 69,426 | -0.24(-0.75%) |