Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.69 | 27.51 | 26.51 | 27.35 | 587,655 | +0.52(+1.94%) |
Aug 28, 2015 | 25.67 | 26.86 | 25.53 | 26.83 | 472,941 | +1.15(+4.48%) |
Aug 27, 2015 | 25.48 | 26.00 | 24.93 | 25.68 | 548,842 | +0.37(+1.46%) |
Aug 26, 2015 | 25.07 | 25.36 | 24.50 | 25.31 | 409,773 | +0.74(+3.01%) |
Aug 25, 2015 | 25.53 | 25.83 | 24.54 | 24.57 | 358,887 | +0.01(+0.04%) |
Aug 24, 2015 | 24.50 | 26.05 | 23.44 | 24.56 | 673,594 | -0.83(-3.27%) |
Aug 21, 2015 | 26.37 | 26.83 | 25.30 | 25.39 | 660,232 | -1.35(-5.05%) |
Aug 20, 2015 | 27.36 | 27.56 | 26.66 | 26.74 | 504,829 | -0.70(-2.55%) |
Aug 19, 2015 | 27.38 | 27.65 | 26.93 | 27.44 | 369,405 | -0.06(-0.22%) |
Aug 18, 2015 | 27.50 | 27.71 | 27.45 | 27.50 | 333,205 | -0.15(-0.54%) |
Aug 17, 2015 | 27.55 | 27.74 | 27.19 | 27.65 | 336,621 | +0.10(+0.36%) |
Aug 14, 2015 | 27.16 | 27.68 | 27.16 | 27.55 | 454,558 | +0.27(+0.99%) |
Aug 13, 2015 | 27.13 | 27.66 | 26.68 | 27.28 | 448,684 | +0.24(+0.89%) |
Aug 12, 2015 | 25.90 | 27.12 | 25.57 | 27.04 | 416,393 | +0.90(+3.44%) |
Aug 11, 2015 | 26.81 | 26.99 | 26.06 | 26.14 | 386,041 | -1.04(-3.83%) |
Aug 10, 2015 | 26.50 | 27.69 | 26.43 | 27.18 | 622,925 | +0.60(+2.26%) |
Aug 07, 2015 | 26.81 | 26.91 | 26.14 | 26.58 | 497,408 | -0.29(-1.08%) |
Aug 06, 2015 | 28.90 | 28.97 | 25.98 | 26.87 | 1,092,191 | -1.04(-3.73%) |
Aug 05, 2015 | 27.80 | 28.47 | 26.75 | 27.91 | 2,534,785 | +2.10(+8.14%) |
Aug 04, 2015 | 26.80 | 26.96 | 25.65 | 25.81 | 1,035,571 | -0.80(-3.01%) |
Aug 03, 2015 | 26.50 | 26.60 | 25.78 | 26.61 | 815,904 | -0.06(-0.22%) |
Jul 31, 2015 | 26.15 | 27.01 | 26.15 | 26.67 | 740,816 | +0.90(+3.49%) |
Jul 30, 2015 | 25.52 | 25.82 | 25.16 | 25.77 | 236,395 | +0.07(+0.27%) |
Jul 29, 2015 | 25.35 | 25.97 | 25.27 | 25.70 | 303,869 | +0.37(+1.46%) |
Jul 28, 2015 | 25.43 | 25.50 | 24.59 | 25.33 | 508,425 | +0.13(+0.52%) |
Jul 27, 2015 | 25.24 | 25.42 | 24.85 | 25.20 | 227,265 | -0.25(-0.98%) |
Jul 24, 2015 | 25.69 | 26.03 | 25.15 | 25.45 | 485,591 | -0.31(-1.20%) |
Jul 23, 2015 | 25.45 | 26.40 | 25.30 | 25.76 | 618,078 | +0.37(+1.46%) |
Jul 22, 2015 | 25.04 | 25.55 | 24.71 | 25.39 | 456,399 | +0.33(+1.32%) |
Jul 21, 2015 | 25.06 | 25.39 | 24.81 | 25.06 | 397,591 | +0.07(+0.28%) |
Jul 20, 2015 | 25.30 | 25.39 | 24.69 | 24.99 | 468,910 | -0.15(-0.60%) |
Jul 17, 2015 | 25.29 | 25.39 | 24.70 | 25.14 | 622,547 | -0.05(-0.20%) |
Jul 16, 2015 | 25.45 | 25.93 | 25.07 | 25.19 | 868,745 | +0.02(+0.08%) |
Jul 15, 2015 | 26.15 | 26.31 | 24.90 | 25.17 | 845,120 | -0.87(-3.34%) |
Jul 14, 2015 | 25.64 | 26.17 | 25.51 | 26.04 | 713,912 | +0.63(+2.48%) |
Jul 13, 2015 | 25.87 | 26.16 | 25.36 | 25.41 | 522,707 | -0.44(-1.70%) |
Jul 10, 2015 | 26.08 | 26.43 | 25.42 | 25.85 | 566,044 | +0.04(+0.15%) |
Jul 09, 2015 | 27.61 | 28.11 | 25.20 | 25.81 | 1,563,347 | -1.74(-6.32%) |
Jul 08, 2015 | 27.51 | 27.84 | 27.00 | 27.55 | 802,415 | -0.06(-0.22%) |
Jul 07, 2015 | 28.01 | 28.10 | 26.73 | 27.61 | 948,171 | -0.37(-1.32%) |
Jul 06, 2015 | 28.51 | 29.00 | 27.80 | 27.98 | 801,865 | -1.04(-3.58%) |
Jul 02, 2015 | 30.26 | 29.02 | 29.02 | 29.02 | 425,400 | -1.23(-4.07%) |
Jul 01, 2015 | 29.80 | 30.32 | 29.77 | 30.25 | 530,350 | +0.67(+2.27%) |
Jun 30, 2015 | 29.74 | 29.93 | 29.34 | 29.58 | 476,208 | +0.17(+0.58%) |
Jun 29, 2015 | 30.00 | 30.08 | 29.32 | 29.41 | 849,113 | -0.98(-3.22%) |
Jun 26, 2015 | 31.48 | 31.77 | 30.28 | 30.39 | 650,238 | -1.17(-3.71%) |
Jun 25, 2015 | 32.83 | 32.83 | 31.50 | 31.56 | 424,980 | -1.11(-3.40%) |
Jun 24, 2015 | 33.31 | 33.31 | 32.65 | 32.67 | 377,696 | -0.65(-1.95%) |
Jun 23, 2015 | 33.42 | 33.43 | 32.97 | 33.32 | 323,620 | +0.01(+0.03%) |
Jun 22, 2015 | 33.39 | 33.43 | 32.79 | 33.31 | 494,641 | +0.10(+0.30%) |
Jun 19, 2015 | 33.03 | 33.35 | 32.93 | 33.21 | 685,394 | +0.27(+0.82%) |
Jun 18, 2015 | 32.64 | 33.04 | 32.51 | 32.94 | 510,265 | +0.42(+1.29%) |
Jun 17, 2015 | 32.50 | 32.88 | 32.28 | 32.52 | 830,668 | -0.05(-0.15%) |
Jun 16, 2015 | 32.81 | 33.08 | 32.03 | 32.57 | 723,930 | -0.35(-1.06%) |
Jun 15, 2015 | 34.26 | 34.47 | 32.86 | 32.92 | 765,070 | -1.01(-2.98%) |
Jun 12, 2015 | 34.50 | 34.50 | 33.85 | 33.93 | 493,102 | -0.81(-2.33%) |
Jun 11, 2015 | 34.47 | 35.29 | 34.36 | 34.74 | 670,128 | +0.09(+0.26%) |
Jun 10, 2015 | 33.53 | 34.81 | 33.53 | 34.65 | 574,658 | +1.21(+3.62%) |
Jun 09, 2015 | 33.63 | 33.79 | 33.23 | 33.44 | 289,324 | -0.10(-0.30%) |
Jun 08, 2015 | 33.52 | 33.80 | 33.11 | 33.54 | 518,467 | -0.14(-0.42%) |
Jun 05, 2015 | 33.38 | 33.86 | 33.13 | 33.68 | 423,054 | +0.16(+0.48%) |
Jun 04, 2015 | 34.60 | 34.98 | 33.32 | 33.52 | 1,131,575 | -1.44(-4.12%) |
Jun 03, 2015 | 34.65 | 35.37 | 34.47 | 34.96 | 311,347 | +0.36(+1.04%) |
Jun 02, 2015 | 35.01 | 35.15 | 34.50 | 34.60 | 499,597 | -0.61(-1.73%) |