Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.09 | 26.59 | 25.98 | 26.49 | 227,107 | +0.32(+1.22%) |
Aug 28, 2015 | 26.00 | 26.94 | 25.96 | 26.17 | 130,424 | -0.06(-0.23%) |
Aug 27, 2015 | 26.47 | 26.95 | 26.17 | 26.23 | 184,715 | -0.10(-0.38%) |
Aug 26, 2015 | 25.67 | 26.53 | 25.25 | 26.33 | 142,540 | +1.00(+3.95%) |
Aug 25, 2015 | 25.39 | 25.79 | 25.30 | 25.33 | 241,053 | +0.36(+1.44%) |
Aug 24, 2015 | 23.44 | 25.31 | 23.44 | 24.97 | 194,759 | -0.69(-2.69%) |
Aug 21, 2015 | 25.82 | 26.10 | 25.61 | 25.66 | 105,489 | -0.34(-1.31%) |
Aug 20, 2015 | 26.47 | 26.66 | 25.94 | 26.00 | 153,214 | -0.68(-2.55%) |
Aug 19, 2015 | 26.98 | 27.16 | 26.53 | 26.68 | 119,610 | -0.54(-1.98%) |
Aug 18, 2015 | 27.52 | 27.52 | 27.15 | 27.22 | 98,885 | -0.34(-1.23%) |
Aug 17, 2015 | 27.40 | 27.68 | 27.30 | 27.56 | 63,781 | +0.10(+0.36%) |
Aug 14, 2015 | 27.01 | 27.53 | 27.01 | 27.46 | 52,475 | +0.23(+0.84%) |
Aug 13, 2015 | 27.45 | 27.52 | 26.99 | 27.23 | 137,092 | -0.30(-1.09%) |
Aug 12, 2015 | 27.54 | 27.73 | 27.45 | 27.53 | 81,825 | -0.25(-0.90%) |
Aug 11, 2015 | 27.71 | 27.85 | 27.56 | 27.78 | 125,791 | -0.11(-0.39%) |
Aug 10, 2015 | 27.47 | 28.20 | 27.40 | 27.89 | 124,250 | +0.42(+1.53%) |
Aug 07, 2015 | 28.14 | 28.14 | 27.45 | 27.47 | 66,059 | -0.53(-1.89%) |
Aug 06, 2015 | 28.01 | 28.19 | 27.78 | 28.00 | 131,824 | -0.27(-0.96%) |
Aug 05, 2015 | 28.49 | 28.50 | 28.27 | 28.27 | 113,256 | -0.23(-0.81%) |
Aug 04, 2015 | 28.77 | 28.78 | 28.06 | 28.50 | 111,444 | -0.39(-1.35%) |
Jul 31, 2015 | 28.89 | 28.89 | 28.89 | 0 | -0.01(-0.03%) | |
Jul 30, 2015 | 28.91 | 29.21 | 28.76 | 28.90 | 71,131 | -0.01(-0.03%) |
Jul 29, 2015 | 28.29 | 29.05 | 28.29 | 28.91 | 76,207 | +0.56(+1.98%) |
Jul 28, 2015 | 27.94 | 28.44 | 27.19 | 28.35 | 177,203 | +0.06(+0.21%) |
Jul 27, 2015 | 28.33 | 28.49 | 27.79 | 28.29 | 146,530 | -0.21(-0.74%) |
Jul 24, 2015 | 29.03 | 29.19 | 28.11 | 28.50 | 367,091 | -0.70(-2.40%) |
Jul 23, 2015 | 29.67 | 30.09 | 29.15 | 29.20 | 162,096 | -0.49(-1.65%) |
Jul 22, 2015 | 29.81 | 30.46 | 29.55 | 29.69 | 89,916 | -0.47(-1.56%) |
Jul 21, 2015 | 30.82 | 31.00 | 30.00 | 30.16 | 185,138 | -0.59(-1.92%) |
Jul 20, 2015 | 31.18 | 31.44 | 30.58 | 30.75 | 68,055 | -0.44(-1.41%) |
Jul 17, 2015 | 31.11 | 31.36 | 30.99 | 31.19 | 93,974 | -0.01(-0.03%) |
Jul 16, 2015 | 30.69 | 31.48 | 30.68 | 31.20 | 129,892 | +0.66(+2.16%) |
Jul 15, 2015 | 29.52 | 30.74 | 29.27 | 30.54 | 185,261 | +1.39(+4.77%) |
Jul 14, 2015 | 29.00 | 29.16 | 28.80 | 29.15 | 83,004 | +0.04(+0.14%) |
Jul 13, 2015 | 29.10 | 29.53 | 29.00 | 29.11 | 84,341 | +0.05(+0.17%) |
Jul 10, 2015 | 28.89 | 29.33 | 28.89 | 29.06 | 259,958 | +0.10(+0.35%) |
Jul 09, 2015 | 29.44 | 29.79 | 28.85 | 28.96 | 132,493 | -0.54(-1.83%) |
Jul 08, 2015 | 29.80 | 30.10 | 29.35 | 29.50 | 199,147 | -0.45(-1.50%) |
Jul 07, 2015 | 29.56 | 30.18 | 29.32 | 29.95 | 216,766 | +0.48(+1.63%) |
Jul 06, 2015 | 29.85 | 30.18 | 29.22 | 29.47 | 227,851 | -0.73(-2.42%) |
Jul 03, 2015 | 29.79 | 30.23 | 29.78 | 30.20 | 19,244 | +0.04(+0.13%) |
Jul 02, 2015 | 30.31 | 30.72 | 29.92 | 30.16 | 111,696 | -0.25(-0.82%) |
Jun 30, 2015 | 30.41 | 30.41 | 30.41 | 0 | +0.21(+0.70%) | |
Jun 29, 2015 | 30.31 | 30.61 | 30.10 | 30.20 | 60,462 | -0.48(-1.56%) |
Jun 26, 2015 | 30.62 | 30.86 | 30.62 | 30.68 | 52,667 | -0.17(-0.55%) |
Jun 25, 2015 | 30.78 | 31.13 | 30.70 | 30.85 | 54,010 | +0.05(+0.16%) |
Jun 24, 2015 | 30.91 | 30.98 | 30.71 | 30.80 | 82,076 | -0.20(-0.65%) |
Jun 23, 2015 | 31.05 | 31.23 | 30.69 | 31.00 | 95,158 | +0.03(+0.10%) |
Jun 22, 2015 | 31.26 | 31.67 | 30.92 | 30.97 | 135,963 | -0.52(-1.65%) |
Jun 19, 2015 | 30.76 | 31.54 | 30.73 | 31.49 | 250,565 | +0.65(+2.11%) |
Jun 18, 2015 | 30.87 | 31.34 | 30.69 | 30.84 | 94,320 | -0.09(-0.29%) |
Jun 17, 2015 | 30.76 | 30.94 | 30.55 | 30.93 | 84,719 | +0.17(+0.55%) |
Jun 16, 2015 | 30.72 | 31.25 | 30.53 | 30.76 | 44,502 | +0.08(+0.26%) |
Jun 15, 2015 | 30.63 | 30.90 | 30.27 | 30.68 | 71,082 | -0.28(-0.90%) |
Jun 12, 2015 | 31.01 | 31.21 | 30.75 | 30.96 | 51,953 | -0.02(-0.06%) |
Jun 11, 2015 | 30.88 | 31.22 | 30.75 | 30.98 | 78,705 | -0.05(-0.16%) |
Jun 10, 2015 | 30.62 | 31.10 | 30.62 | 31.03 | 81,031 | +0.32(+1.04%) |
Jun 09, 2015 | 30.76 | 30.86 | 30.34 | 30.71 | 165,080 | -0.04(-0.13%) |
Jun 08, 2015 | 31.19 | 31.71 | 30.54 | 30.75 | 238,428 | -0.51(-1.63%) |
Jun 05, 2015 | 31.75 | 31.91 | 31.16 | 31.26 | 122,828 | -0.60(-1.88%) |
Jun 04, 2015 | 31.92 | 32.16 | 31.38 | 31.86 | 120,110 | -0.15(-0.47%) |
Jun 03, 2015 | 31.75 | 32.40 | 31.75 | 32.01 | 180,795 | +0.31(+0.98%) |
Jun 02, 2015 | 32.14 | 32.35 | 31.67 | 31.70 | 206,869 | -0.33(-1.03%) |