Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.33 | 26.99 | 25.15 | 25.98 | 56,787 | -0.67(-2.51%) |
Aug 28, 2015 | 24.85 | 26.69 | 24.85 | 26.65 | 46,923 | +1.60(+6.39%) |
Aug 27, 2015 | 24.79 | 25.22 | 23.96 | 25.05 | 30,833 | +0.33(+1.33%) |
Aug 26, 2015 | 24.34 | 24.85 | 23.15 | 24.72 | 131,348 | +0.96(+4.04%) |
Aug 25, 2015 | 23.37 | 25.00 | 22.52 | 23.76 | 118,471 | +1.11(+4.90%) |
Aug 24, 2015 | 22.33 | 24.61 | 22.30 | 22.65 | 110,998 | -0.75(-3.21%) |
Aug 21, 2015 | 22.83 | 24.05 | 22.83 | 23.40 | 69,739 | +0.05(+0.21%) |
Aug 20, 2015 | 23.56 | 24.09 | 23.34 | 23.35 | 62,920 | -0.40(-1.68%) |
Aug 19, 2015 | 23.70 | 24.24 | 23.07 | 23.75 | 37,500 | -0.38(-1.57%) |
Aug 18, 2015 | 25.37 | 25.50 | 23.95 | 24.13 | 29,024 | -1.22(-4.81%) |
Aug 17, 2015 | 24.36 | 25.39 | 24.00 | 25.35 | 53,399 | +0.87(+3.55%) |
Aug 14, 2015 | 24.21 | 24.81 | 23.75 | 24.48 | 82,164 | +0.21(+0.87%) |
Aug 13, 2015 | 24.24 | 24.85 | 24.00 | 24.27 | 36,842 | +0.19(+0.79%) |
Aug 12, 2015 | 23.31 | 24.35 | 23.26 | 24.08 | 43,657 | +0.45(+1.90%) |
Aug 11, 2015 | 23.59 | 23.64 | 23.03 | 23.63 | 48,425 | -0.32(-1.34%) |
Aug 10, 2015 | 23.52 | 24.23 | 23.10 | 23.95 | 122,599 | +0.59(+2.53%) |
Aug 07, 2015 | 23.12 | 24.25 | 22.57 | 23.36 | 143,752 | +0.05(+0.21%) |
Aug 06, 2015 | 23.48 | 24.38 | 23.19 | 23.31 | 120,386 | -0.28(-1.19%) |
Aug 05, 2015 | 25.32 | 25.92 | 23.14 | 23.59 | 220,208 | -2.05(-8.00%) |
Aug 04, 2015 | 25.62 | 26.16 | 25.41 | 25.64 | 84,448 | +0.13(+0.51%) |
Aug 03, 2015 | 25.20 | 25.75 | 25.05 | 25.51 | 74,431 | +0.35(+1.39%) |
Jul 31, 2015 | 25.16 | 26.05 | 24.97 | 25.16 | 59,154 | +0.26(+1.04%) |
Jul 30, 2015 | 24.99 | 25.53 | 24.39 | 24.90 | 74,606 | -0.34(-1.35%) |
Jul 29, 2015 | 25.78 | 25.94 | 24.62 | 25.24 | 85,862 | -0.78(-3.00%) |
Jul 28, 2015 | 25.60 | 26.74 | 24.06 | 26.02 | 86,276 | +0.33(+1.28%) |
Jul 27, 2015 | 25.08 | 25.98 | 23.97 | 25.69 | 58,810 | +0.43(+1.70%) |
Jul 24, 2015 | 25.90 | 25.97 | 25.09 | 25.26 | 69,340 | -0.58(-2.24%) |
Jul 23, 2015 | 26.37 | 26.77 | 25.62 | 25.84 | 47,044 | -0.57(-2.16%) |
Jul 22, 2015 | 26.76 | 27.20 | 26.25 | 26.41 | 31,834 | -0.23(-0.86%) |
Jul 21, 2015 | 26.00 | 26.75 | 25.35 | 26.64 | 43,350 | +0.78(+3.02%) |
Jul 20, 2015 | 26.99 | 26.99 | 25.49 | 25.86 | 55,093 | -1.24(-4.58%) |
Jul 17, 2015 | 27.18 | 27.33 | 26.58 | 27.10 | 48,993 | -0.16(-0.59%) |
Jul 16, 2015 | 27.04 | 27.84 | 26.70 | 27.26 | 77,321 | +0.32(+1.19%) |
Jul 15, 2015 | 27.83 | 28.21 | 26.57 | 26.94 | 67,108 | -0.96(-3.44%) |
Jul 14, 2015 | 27.03 | 27.96 | 27.03 | 27.90 | 46,505 | +0.70(+2.57%) |
Jul 13, 2015 | 27.07 | 28.02 | 26.92 | 27.20 | 93,487 | +0.37(+1.38%) |
Jul 10, 2015 | 26.36 | 27.12 | 26.28 | 26.83 | 49,510 | +0.73(+2.80%) |
Jul 09, 2015 | 25.54 | 26.47 | 25.54 | 26.10 | 39,985 | +0.92(+3.65%) |
Jul 08, 2015 | 25.32 | 25.60 | 24.95 | 25.18 | 38,685 | -0.47(-1.83%) |
Jul 07, 2015 | 25.82 | 25.88 | 25.18 | 25.65 | 49,680 | -0.27(-1.04%) |
Jul 06, 2015 | 25.35 | 26.10 | 25.12 | 25.92 | 45,862 | +0.48(+1.89%) |
Jul 02, 2015 | 25.75 | 25.44 | 25.44 | 25.44 | 47,400 | -0.50(-1.93%) |
Jul 01, 2015 | 26.00 | 26.23 | 25.29 | 25.94 | 65,068 | +0.17(+0.66%) |
Jun 30, 2015 | 25.31 | 25.77 | 24.70 | 25.77 | 86,590 | +1.08(+4.37%) |
Jun 29, 2015 | 25.51 | 27.15 | 24.60 | 24.69 | 93,980 | -1.45(-5.55%) |
Jun 26, 2015 | 26.94 | 27.22 | 25.37 | 26.14 | 1,701,112 | -0.61(-2.28%) |
Jun 25, 2015 | 26.44 | 27.12 | 26.06 | 26.75 | 105,677 | +0.27(+1.02%) |
Jun 24, 2015 | 26.73 | 27.28 | 26.20 | 26.48 | 99,417 | +0.14(+0.53%) |
Jun 23, 2015 | 27.27 | 29.83 | 26.34 | 26.34 | 126,276 | -0.75(-2.77%) |
Jun 22, 2015 | 27.04 | 27.42 | 26.37 | 27.09 | 50,961 | +0.28(+1.04%) |
Jun 19, 2015 | 26.61 | 27.00 | 26.07 | 26.81 | 98,986 | +0.35(+1.32%) |
Jun 18, 2015 | 26.90 | 27.30 | 26.02 | 26.46 | 75,311 | -0.33(-1.23%) |
Jun 17, 2015 | 26.89 | 27.46 | 26.30 | 26.79 | 75,480 | +0.02(+0.07%) |
Jun 16, 2015 | 27.60 | 28.84 | 26.31 | 26.77 | 95,958 | -0.78(-2.83%) |
Jun 15, 2015 | 28.08 | 28.08 | 26.63 | 27.55 | 128,013 | -0.50(-1.78%) |
Jun 12, 2015 | 28.76 | 28.83 | 27.98 | 28.05 | 41,621 | -0.34(-1.20%) |
Jun 11, 2015 | 29.07 | 29.53 | 28.01 | 28.39 | 58,434 | -0.46(-1.59%) |
Jun 10, 2015 | 29.57 | 30.03 | 28.53 | 28.85 | 163,633 | -0.31(-1.06%) |
Jun 09, 2015 | 30.28 | 30.28 | 28.83 | 29.16 | 74,199 | -0.99(-3.28%) |
Jun 08, 2015 | 30.79 | 30.88 | 29.63 | 30.15 | 48,472 | -0.64(-2.08%) |
Jun 05, 2015 | 29.73 | 30.91 | 29.19 | 30.79 | 50,651 | +0.67(+2.22%) |
Jun 04, 2015 | 31.26 | 31.72 | 29.32 | 30.12 | 94,717 | -1.31(-4.17%) |
Jun 03, 2015 | 31.95 | 31.95 | 30.21 | 31.43 | 43,535 | +0.52(+1.68%) |
Jun 02, 2015 | 29.59 | 31.77 | 29.59 | 30.91 | 77,666 | +0.91(+3.03%) |