Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.44 | 25.72 | 24.28 | 24.37 | 63,869 | -1.07(-4.20%) |
Aug 28, 2015 | 24.89 | 25.65 | 24.86 | 25.44 | 25,691 | +0.59(+2.39%) |
Aug 27, 2015 | 24.65 | 25.37 | 24.06 | 24.85 | 29,449 | +0.25(+1.00%) |
Aug 26, 2015 | 25.34 | 25.56 | 23.93 | 24.60 | 32,840 | -0.12(-0.48%) |
Aug 25, 2015 | 23.93 | 25.35 | 23.74 | 24.72 | 62,070 | +1.55(+6.69%) |
Aug 24, 2015 | 23.06 | 24.00 | 21.56 | 23.17 | 101,943 | -0.93(-3.84%) |
Aug 21, 2015 | 24.99 | 25.30 | 24.09 | 24.09 | 72,338 | -1.39(-5.45%) |
Aug 20, 2015 | 26.91 | 26.91 | 25.37 | 25.48 | 77,244 | -1.10(-4.15%) |
Aug 19, 2015 | 31.64 | 31.64 | 26.35 | 26.59 | 163,213 | -6.32(-19.21%) |
Aug 18, 2015 | 32.79 | 33.00 | 32.32 | 32.91 | 39,029 | -0.08(-0.24%) |
Aug 17, 2015 | 31.79 | 33.08 | 31.51 | 32.99 | 38,634 | +0.91(+2.84%) |
Aug 14, 2015 | 32.66 | 32.69 | 31.79 | 32.08 | 22,557 | -0.50(-1.53%) |
Aug 13, 2015 | 31.43 | 32.92 | 31.11 | 32.58 | 28,767 | +0.95(+3.00%) |
Aug 12, 2015 | 31.28 | 31.98 | 30.78 | 31.63 | 29,239 | +0.13(+0.40%) |
Aug 11, 2015 | 31.64 | 31.79 | 31.24 | 31.50 | 24,019 | -0.06(-0.20%) |
Aug 10, 2015 | 31.64 | 31.80 | 31.28 | 31.56 | 53,345 | -0.32(-0.99%) |
Aug 07, 2015 | 32.18 | 32.38 | 31.77 | 31.88 | 15,375 | -0.33(-1.03%) |
Aug 06, 2015 | 32.49 | 32.63 | 31.78 | 32.21 | 44,477 | -0.06(-0.20%) |
Aug 05, 2015 | 32.43 | 32.82 | 31.40 | 32.28 | 39,893 | +0.11(+0.34%) |
Aug 04, 2015 | 31.23 | 32.55 | 31.05 | 32.17 | 36,338 | +1.15(+3.70%) |
Aug 03, 2015 | 31.59 | 31.59 | 30.95 | 31.02 | 64,872 | -0.57(-1.80%) |
Jul 31, 2015 | 31.45 | 31.83 | 31.20 | 31.59 | 34,035 | +0.03(+0.10%) |
Jul 30, 2015 | 31.07 | 31.84 | 31.02 | 31.56 | 46,159 | +0.47(+1.53%) |
Jul 29, 2015 | 30.93 | 31.42 | 30.67 | 31.08 | 38,782 | -0.58(-1.82%) |
Jul 28, 2015 | 31.26 | 31.84 | 30.65 | 31.66 | 44,458 | +0.47(+1.52%) |
Jul 27, 2015 | 32.43 | 32.43 | 30.87 | 31.18 | 48,183 | -1.57(-4.81%) |
Jul 24, 2015 | 32.35 | 33.04 | 32.25 | 32.76 | 31,850 | +0.20(+0.61%) |
Jul 23, 2015 | 33.86 | 33.86 | 32.36 | 32.56 | 48,930 | -1.27(-3.77%) |
Jul 22, 2015 | 33.71 | 34.03 | 33.49 | 33.84 | 28,351 | +0.25(+0.73%) |
Jul 21, 2015 | 33.64 | 33.91 | 33.05 | 33.59 | 37,100 | +0.20(+0.59%) |
Jul 20, 2015 | 34.94 | 35.17 | 33.25 | 33.39 | 91,354 | -1.90(-5.38%) |
Jul 17, 2015 | 34.75 | 35.34 | 34.28 | 35.29 | 30,935 | +0.46(+1.32%) |
Jul 16, 2015 | 35.35 | 35.57 | 34.68 | 34.83 | 41,881 | -0.52(-1.48%) |
Jul 15, 2015 | 35.21 | 35.51 | 34.99 | 35.35 | 48,434 | +0.26(+0.74%) |
Jul 14, 2015 | 35.05 | 35.48 | 34.67 | 35.09 | 71,389 | +0.38(+1.09%) |
Jul 13, 2015 | 33.65 | 35.56 | 33.73 | 34.71 | 59,431 | +0.98(+2.91%) |
Jul 10, 2015 | 33.23 | 33.94 | 32.78 | 33.73 | 54,526 | +0.72(+2.18%) |
Jul 09, 2015 | 32.67 | 33.23 | 32.67 | 33.01 | 40,918 | +0.33(+1.02%) |
Jul 08, 2015 | 33.00 | 33.00 | 32.30 | 32.68 | 31,110 | -0.44(-1.31%) |
Jul 07, 2015 | 32.78 | 33.15 | 32.48 | 33.12 | 30,652 | +0.10(+0.31%) |
Jul 06, 2015 | 32.55 | 33.15 | 31.79 | 33.01 | 51,671 | +0.09(+0.26%) |
Jul 02, 2015 | 33.95 | 32.93 | 32.93 | 32.93 | 37,407 | -1.21(-3.55%) |
Jul 01, 2015 | 34.10 | 34.33 | 33.63 | 34.14 | 34,253 | +0.04(+0.12%) |
Jun 30, 2015 | 34.42 | 34.42 | 33.74 | 34.10 | 46,425 | -0.20(-0.58%) |
Jun 29, 2015 | 33.19 | 34.65 | 33.08 | 34.29 | 60,462 | +1.41(+4.28%) |
Jun 26, 2015 | 33.61 | 33.66 | 32.80 | 32.89 | 138,285 | -0.55(-1.63%) |
Jun 25, 2015 | 33.55 | 33.59 | 32.92 | 33.43 | 30,942 | +0.12(+0.36%) |
Jun 24, 2015 | 32.93 | 33.68 | 32.65 | 33.31 | 21,599 | +0.05(+0.14%) |
Jun 23, 2015 | 33.23 | 33.40 | 32.63 | 33.27 | 15,995 | -0.02(-0.05%) |
Jun 22, 2015 | 33.57 | 34.80 | 32.85 | 33.28 | 95,896 | +1.38(+4.34%) |
Jun 19, 2015 | 36.25 | 36.48 | 30.56 | 31.90 | 93,366 | -3.85(-10.78%) |
Jun 18, 2015 | 34.45 | 35.81 | 34.45 | 35.75 | 78,166 | +1.11(+3.21%) |
Jun 17, 2015 | 34.74 | 34.81 | 31.70 | 34.64 | 52,349 | -0.04(-0.10%) |
Jun 16, 2015 | 31.49 | 34.67 | 29.24 | 34.67 | 75,768 | +3.45(+11.05%) |
Jun 15, 2015 | 29.62 | 31.52 | 29.62 | 31.22 | 36,306 | +1.33(+4.46%) |
Jun 12, 2015 | 29.47 | 29.95 | 29.47 | 29.89 | 29,028 | +0.42(+1.42%) |
Jun 11, 2015 | 29.51 | 29.52 | 29.37 | 29.47 | 9,844 | +0.00(+0.00%) |
Jun 10, 2015 | 29.60 | 29.73 | 29.40 | 29.47 | 21,314 | -0.07(-0.24%) |
Jun 09, 2015 | 29.75 | 29.75 | 29.46 | 29.54 | 5,889 | -0.22(-0.74%) |
Jun 08, 2015 | 29.36 | 30.25 | 29.27 | 29.76 | 34,283 | +0.57(+1.94%) |
Jun 05, 2015 | 29.27 | 29.51 | 29.06 | 29.20 | 24,282 | -0.05(-0.16%) |
Jun 04, 2015 | 29.49 | 29.49 | 29.13 | 29.24 | 49,025 | -0.24(-0.80%) |
Jun 03, 2015 | 29.47 | 29.90 | 29.24 | 29.48 | 32,093 | -0.06(-0.21%) |
Jun 02, 2015 | 29.36 | 29.92 | 29.35 | 29.54 | 35,629 | +0.11(+0.38%) |