Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.75 | 26.31 | 25.69 | 26.19 | 859,418 | +0.33(+1.28%) |
Aug 28, 2015 | 25.31 | 25.90 | 25.31 | 25.86 | 727,322 | +0.49(+1.92%) |
Aug 27, 2015 | 25.05 | 25.48 | 24.84 | 25.37 | 1,690,513 | +0.65(+2.64%) |
Aug 26, 2015 | 24.73 | 24.78 | 24.18 | 24.72 | 1,127,899 | +0.47(+1.94%) |
Aug 25, 2015 | 25.41 | 25.47 | 24.22 | 24.25 | 1,300,264 | -0.47(-1.90%) |
Aug 24, 2015 | 24.48 | 25.75 | 23.44 | 24.72 | 1,519,774 | -1.03(-4.00%) |
Aug 21, 2015 | 26.17 | 26.26 | 25.75 | 25.75 | 947,210 | -0.64(-2.41%) |
Aug 20, 2015 | 26.70 | 26.87 | 26.38 | 26.39 | 1,010,372 | -0.44(-1.63%) |
Aug 19, 2015 | 26.85 | 27.06 | 26.42 | 26.83 | 831,198 | -0.15(-0.55%) |
Aug 18, 2015 | 27.14 | 27.25 | 26.88 | 26.97 | 746,419 | -0.20(-0.75%) |
Aug 17, 2015 | 26.79 | 27.20 | 26.63 | 27.18 | 532,339 | +0.20(+0.76%) |
Aug 14, 2015 | 26.84 | 27.10 | 26.78 | 26.97 | 427,436 | +0.16(+0.58%) |
Aug 13, 2015 | 26.79 | 26.95 | 26.74 | 26.82 | 466,876 | -0.15(-0.55%) |
Aug 12, 2015 | 26.56 | 26.98 | 26.34 | 26.96 | 721,043 | +0.14(+0.52%) |
Aug 11, 2015 | 27.11 | 27.22 | 26.79 | 26.83 | 584,397 | -0.68(-2.47%) |
Aug 10, 2015 | 27.05 | 27.58 | 26.91 | 27.50 | 894,247 | +0.74(+2.75%) |
Aug 07, 2015 | 26.89 | 27.23 | 26.70 | 26.77 | 614,175 | -0.20(-0.73%) |
Aug 06, 2015 | 26.96 | 27.26 | 26.87 | 26.96 | 769,088 | +0.00(+0.00%) |
Aug 05, 2015 | 27.03 | 27.31 | 26.86 | 26.96 | 989,418 | +0.17(+0.64%) |
Aug 04, 2015 | 26.70 | 27.14 | 26.60 | 26.79 | 1,036,584 | +0.10(+0.37%) |
Aug 03, 2015 | 27.32 | 27.37 | 26.59 | 26.69 | 1,030,396 | -0.62(-2.28%) |
Jul 31, 2015 | 27.32 | 27.49 | 27.01 | 27.32 | 1,291,013 | -0.09(-0.33%) |
Jul 30, 2015 | 25.42 | 27.46 | 25.42 | 27.41 | 1,385,863 | +0.36(+1.33%) |
Jul 29, 2015 | 26.17 | 27.23 | 26.15 | 27.05 | 1,789,303 | +0.88(+3.35%) |
Jul 28, 2015 | 25.90 | 26.17 | 25.70 | 26.17 | 1,327,613 | +0.36(+1.40%) |
Jul 27, 2015 | 25.74 | 26.01 | 25.66 | 25.81 | 757,276 | -0.28(-1.07%) |
Jul 24, 2015 | 26.75 | 26.75 | 25.97 | 26.09 | 848,121 | -0.64(-2.39%) |
Jul 23, 2015 | 27.10 | 27.27 | 26.69 | 26.73 | 831,388 | -0.46(-1.69%) |
Jul 22, 2015 | 27.60 | 27.65 | 27.15 | 27.19 | 627,651 | -0.53(-1.92%) |
Jul 21, 2015 | 27.87 | 28.11 | 27.62 | 27.72 | 718,251 | -0.21(-0.76%) |
Jul 20, 2015 | 28.07 | 28.16 | 27.87 | 27.93 | 583,343 | -0.16(-0.55%) |
Jul 17, 2015 | 28.44 | 28.56 | 28.07 | 28.09 | 559,261 | -0.42(-1.46%) |
Jul 16, 2015 | 28.68 | 28.78 | 28.37 | 28.50 | 703,232 | +0.07(+0.23%) |
Jul 15, 2015 | 28.73 | 28.73 | 28.16 | 28.44 | 1,409,345 | -0.50(-1.73%) |
Jul 14, 2015 | 28.82 | 29.08 | 28.72 | 28.94 | 830,920 | +0.02(+0.06%) |
Jul 13, 2015 | 28.70 | 28.95 | 28.58 | 28.92 | 852,582 | +0.42(+1.46%) |
Jul 10, 2015 | 28.71 | 28.75 | 28.45 | 28.50 | 770,101 | +0.07(+0.26%) |
Jul 09, 2015 | 29.30 | 29.37 | 28.43 | 28.43 | 1,281,791 | -0.51(-1.75%) |
Jul 08, 2015 | 29.22 | 29.31 | 28.84 | 28.94 | 1,080,750 | -0.51(-1.72%) |
Jul 07, 2015 | 29.17 | 29.46 | 28.90 | 29.44 | 880,982 | +0.27(+0.93%) |
Jul 06, 2015 | 29.40 | 29.50 | 29.03 | 29.17 | 508,644 | -0.48(-1.63%) |
Jul 02, 2015 | 30.03 | 29.66 | 29.66 | 29.66 | 470,699 | -0.34(-1.12%) |
Jul 01, 2015 | 30.12 | 30.24 | 29.83 | 29.99 | 674,985 | +0.07(+0.22%) |
Jun 30, 2015 | 30.19 | 30.22 | 29.75 | 29.93 | 915,455 | +0.22(+0.74%) |
Jun 29, 2015 | 30.28 | 30.28 | 29.66 | 29.71 | 865,476 | -0.83(-2.71%) |
Jun 26, 2015 | 30.30 | 30.68 | 30.25 | 30.53 | 1,047,966 | +0.27(+0.89%) |
Jun 25, 2015 | 30.70 | 30.75 | 30.19 | 30.26 | 615,760 | -0.43(-1.39%) |
Jun 24, 2015 | 30.84 | 30.85 | 30.66 | 30.69 | 518,107 | -0.16(-0.50%) |
Jun 23, 2015 | 30.95 | 31.04 | 30.73 | 30.84 | 1,051,623 | -0.23(-0.74%) |
Jun 22, 2015 | 31.24 | 31.24 | 30.97 | 31.07 | 557,614 | +0.16(+0.50%) |
Jun 19, 2015 | 31.37 | 31.45 | 30.92 | 30.92 | 1,439,251 | -0.47(-1.49%) |
Jun 18, 2015 | 31.60 | 31.70 | 31.35 | 31.38 | 664,517 | -0.15(-0.47%) |
Jun 17, 2015 | 31.55 | 31.70 | 31.31 | 31.53 | 962,018 | +0.04(+0.13%) |
Jun 16, 2015 | 31.57 | 31.68 | 31.29 | 31.49 | 733,960 | -0.14(-0.44%) |
Jun 15, 2015 | 31.65 | 31.68 | 31.48 | 31.63 | 1,024,357 | -0.23(-0.72%) |
Jun 12, 2015 | 31.95 | 32.04 | 31.73 | 31.86 | 469,919 | -0.22(-0.69%) |
Jun 11, 2015 | 32.16 | 32.27 | 31.96 | 32.08 | 520,553 | -0.06(-0.18%) |
Jun 10, 2015 | 32.03 | 32.27 | 31.83 | 32.14 | 576,613 | +0.37(+1.16%) |
Jun 09, 2015 | 31.91 | 32.07 | 31.73 | 31.77 | 708,097 | -0.07(-0.21%) |
Jun 08, 2015 | 31.97 | 32.00 | 31.83 | 31.83 | 534,061 | -0.16(-0.51%) |
Jun 05, 2015 | 31.90 | 32.01 | 31.74 | 32.00 | 517,382 | +0.04(+0.13%) |
Jun 04, 2015 | 32.24 | 32.28 | 31.77 | 31.96 | 578,994 | -0.46(-1.41%) |
Jun 03, 2015 | 32.55 | 32.77 | 32.23 | 32.42 | 886,060 | +0.01(+0.03%) |
Jun 02, 2015 | 32.11 | 32.63 | 31.91 | 32.41 | 734,150 | +0.25(+0.76%) |