Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 21.29 | 22.18 | 21.29 | 21.52 | 121,269 | +0.08(+0.37%) |
Aug 28, 2015 | 20.50 | 21.61 | 20.45 | 21.44 | 96,185 | +1.00(+4.89%) |
Aug 27, 2015 | 18.68 | 20.75 | 18.68 | 20.44 | 71,615 | +1.74(+9.30%) |
Aug 26, 2015 | 19.21 | 19.21 | 17.85 | 18.70 | 135,601 | -0.31(-1.63%) |
Aug 25, 2015 | 19.46 | 19.72 | 19.01 | 19.01 | 68,315 | +0.22(+1.17%) |
Aug 24, 2015 | 18.71 | 19.99 | 18.48 | 18.79 | 80,590 | -1.30(-6.47%) |
Aug 21, 2015 | 21.09 | 21.52 | 19.26 | 20.09 | 180,954 | -1.62(-7.46%) |
Aug 20, 2015 | 22.44 | 22.98 | 21.22 | 21.71 | 62,640 | -0.83(-3.68%) |
Aug 19, 2015 | 23.00 | 23.14 | 22.07 | 22.54 | 56,741 | -0.57(-2.47%) |
Aug 18, 2015 | 24.32 | 24.32 | 23.02 | 23.11 | 40,036 | -1.14(-4.70%) |
Aug 17, 2015 | 24.70 | 24.70 | 23.80 | 24.25 | 51,564 | -0.38(-1.54%) |
Aug 14, 2015 | 24.91 | 25.39 | 24.43 | 24.63 | 52,946 | +0.79(+3.31%) |
Aug 13, 2015 | 23.47 | 24.16 | 23.40 | 23.84 | 22,271 | +0.40(+1.71%) |
Aug 12, 2015 | 24.00 | 24.00 | 23.09 | 23.44 | 34,847 | -0.79(-3.26%) |
Aug 11, 2015 | 23.86 | 24.36 | 23.80 | 24.23 | 54,427 | +0.11(+0.46%) |
Aug 10, 2015 | 23.73 | 24.23 | 23.73 | 24.12 | 40,006 | +0.40(+1.69%) |
Aug 07, 2015 | 23.75 | 24.44 | 23.35 | 23.72 | 38,985 | +0.02(+0.08%) |
Aug 06, 2015 | 23.50 | 23.90 | 23.35 | 23.70 | 37,585 | +0.07(+0.30%) |
Aug 05, 2015 | 24.05 | 24.34 | 23.35 | 23.63 | 206,683 | -0.27(-1.13%) |
Aug 04, 2015 | 23.85 | 24.05 | 23.85 | 23.90 | 87,301 | +0.02(+0.08%) |
Aug 03, 2015 | 23.86 | 24.08 | 23.85 | 23.88 | 64,456 | -0.31(-1.28%) |
Jul 31, 2015 | 24.27 | 24.87 | 23.99 | 24.19 | 32,462 | -0.50(-2.03%) |
Jul 30, 2015 | 24.20 | 24.75 | 24.09 | 24.69 | 40,981 | +0.49(+2.02%) |
Jul 29, 2015 | 23.90 | 24.30 | 23.86 | 24.20 | 78,926 | +0.26(+1.09%) |
Jul 28, 2015 | 24.17 | 24.17 | 23.85 | 23.94 | 97,207 | -0.03(-0.13%) |
Jul 27, 2015 | 23.86 | 23.97 | 23.85 | 23.97 | 103,706 | +0.12(+0.50%) |
Jul 24, 2015 | 23.86 | 24.13 | 23.85 | 23.85 | 143,396 | -0.05(-0.21%) |
Jul 23, 2015 | 24.32 | 24.50 | 23.85 | 23.90 | 83,750 | -0.68(-2.77%) |
Jul 22, 2015 | 24.26 | 24.82 | 24.26 | 24.58 | 29,772 | +0.15(+0.61%) |
Jul 21, 2015 | 24.24 | 24.47 | 23.86 | 24.43 | 70,610 | +0.10(+0.41%) |
Jul 20, 2015 | 24.78 | 25.24 | 23.89 | 24.33 | 99,201 | -0.45(-1.82%) |
Jul 17, 2015 | 26.32 | 26.40 | 24.68 | 24.78 | 92,091 | -1.61(-6.10%) |
Jul 16, 2015 | 25.99 | 26.71 | 25.84 | 26.39 | 40,482 | +0.43(+1.66%) |
Jul 15, 2015 | 25.72 | 26.00 | 24.95 | 25.96 | 39,273 | +0.45(+1.76%) |
Jul 14, 2015 | 26.02 | 26.02 | 25.34 | 25.51 | 36,745 | -0.38(-1.47%) |
Jul 13, 2015 | 26.38 | 26.49 | 25.65 | 25.89 | 56,579 | -0.01(-0.04%) |
Jul 10, 2015 | 25.00 | 25.92 | 24.63 | 25.90 | 42,555 | +1.06(+4.27%) |
Jul 09, 2015 | 24.37 | 24.85 | 24.12 | 24.84 | 30,420 | +0.68(+2.81%) |
Jul 08, 2015 | 25.78 | 25.99 | 24.00 | 24.16 | 100,530 | -1.84(-7.08%) |
Jul 07, 2015 | 27.05 | 27.66 | 25.61 | 26.00 | 98,610 | -0.92(-3.42%) |
Jul 06, 2015 | 26.26 | 28.07 | 25.59 | 26.92 | 149,292 | +1.64(+6.49%) |
Jul 02, 2015 | 25.50 | 25.28 | 25.28 | 25.28 | 155,000 | +0.78(+3.18%) |
Jul 01, 2015 | 24.50 | 24.51 | 23.88 | 24.50 | 69,604 | +0.24(+0.99%) |
Jun 30, 2015 | 24.52 | 24.83 | 24.06 | 24.26 | 54,404 | +0.03(+0.12%) |
Jun 29, 2015 | 24.38 | 24.80 | 24.03 | 24.23 | 88,129 | +0.22(+0.92%) |
Jun 26, 2015 | 23.46 | 24.61 | 22.65 | 24.01 | 752,455 | -0.03(-0.12%) |
Jun 25, 2015 | 24.01 | 24.61 | 23.60 | 24.04 | 65,079 | +0.15(+0.63%) |
Jun 24, 2015 | 24.07 | 24.07 | 23.55 | 23.89 | 33,265 | -0.01(-0.04%) |
Jun 23, 2015 | 24.37 | 24.78 | 23.51 | 23.90 | 75,027 | -0.58(-2.37%) |
Jun 22, 2015 | 25.04 | 25.24 | 24.33 | 24.48 | 50,291 | -0.26(-1.05%) |
Jun 19, 2015 | 25.14 | 25.40 | 24.52 | 24.74 | 54,741 | -0.48(-1.90%) |
Jun 18, 2015 | 25.50 | 25.50 | 25.09 | 25.22 | 35,150 | -0.18(-0.71%) |
Jun 17, 2015 | 25.49 | 25.57 | 24.31 | 25.40 | 67,784 | +0.03(+0.12%) |
Jun 16, 2015 | 25.22 | 25.37 | 24.87 | 25.37 | 51,672 | +0.26(+1.04%) |
Jun 15, 2015 | 23.83 | 25.23 | 23.66 | 25.11 | 86,053 | +1.48(+6.26%) |
Jun 12, 2015 | 23.60 | 24.06 | 23.41 | 23.63 | 30,792 | -0.19(-0.80%) |
Jun 11, 2015 | 24.93 | 25.73 | 23.59 | 23.82 | 80,337 | -0.94(-3.80%) |
Jun 10, 2015 | 23.71 | 24.78 | 23.52 | 24.76 | 45,075 | +1.21(+5.14%) |
Jun 09, 2015 | 23.33 | 23.79 | 22.50 | 23.55 | 57,565 | +0.22(+0.94%) |
Jun 08, 2015 | 23.95 | 24.59 | 23.22 | 23.33 | 93,149 | -0.33(-1.39%) |
Jun 05, 2015 | 23.61 | 23.73 | 23.23 | 23.66 | 40,262 | -0.07(-0.29%) |
Jun 04, 2015 | 23.51 | 23.75 | 23.25 | 23.73 | 35,755 | +0.13(+0.55%) |
Jun 03, 2015 | 23.58 | 23.65 | 23.25 | 23.60 | 53,029 | +0.17(+0.73%) |
Jun 02, 2015 | 23.25 | 23.93 | 23.25 | 23.43 | 66,574 | -0.03(-0.13%) |